Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
16.53
-0.59 (-3.45%)
Oct 29, 2025, 10:51 AM EDT - Market open
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17.10 | 18.11 | 16.56 | 17.12 | 17.12 | 0.65% | 281,956 |
| Oct 27, 2025 | 16.60 | 17.54 | 16.40 | 17.01 | 17.01 | 0.77% | 387,564 |
| Oct 24, 2025 | 17.38 | 17.39 | 16.75 | 16.88 | 16.88 | -2.88% | 188,778 |
| Oct 23, 2025 | 17.48 | 18.00 | 17.00 | 17.38 | 17.38 | -2.03% | 188,553 |
| Oct 22, 2025 | 18.79 | 19.55 | 17.47 | 17.74 | 17.74 | -8.37% | 457,289 |
| Oct 21, 2025 | 18.25 | 20.00 | 16.33 | 19.36 | 19.36 | 5.91% | 541,583 |
| Oct 20, 2025 | 20.50 | 20.56 | 16.06 | 18.28 | 18.28 | -5.38% | 2,049,302 |
| Oct 17, 2025 | 18.92 | 19.80 | 18.01 | 19.32 | 19.32 | 1.42% | 464,789 |
| Oct 16, 2025 | 17.58 | 19.06 | 17.14 | 19.05 | 19.05 | 8.86% | 541,695 |
| Oct 15, 2025 | 16.33 | 17.68 | 16.33 | 17.50 | 17.50 | 7.69% | 354,391 |
| Oct 14, 2025 | 16.27 | 16.60 | 15.93 | 16.25 | 16.25 | -0.43% | 160,302 |
| Oct 13, 2025 | 15.54 | 16.60 | 15.00 | 16.32 | 16.32 | 5.02% | 411,846 |
| Oct 10, 2025 | 15.87 | 16.97 | 15.34 | 15.54 | 15.54 | -1.02% | 400,501 |
| Oct 9, 2025 | 13.56 | 15.79 | 13.56 | 15.70 | 15.70 | 16.99% | 286,751 |
| Oct 8, 2025 | 14.66 | 14.84 | 13.40 | 13.42 | 13.42 | -8.15% | 191,790 |
| Oct 7, 2025 | 14.60 | 14.71 | 14.25 | 14.61 | 14.61 | 0.62% | 235,167 |
| Oct 6, 2025 | 14.73 | 15.07 | 14.46 | 14.52 | 14.52 | -2.09% | 166,027 |
| Oct 3, 2025 | 13.16 | 14.84 | 13.02 | 14.83 | 14.83 | 13.99% | 287,475 |
| Oct 2, 2025 | 13.18 | 13.49 | 13.00 | 13.01 | 13.01 | -0.23% | 216,253 |
| Oct 1, 2025 | 12.67 | 13.20 | 12.67 | 13.04 | 13.04 | 3.08% | 220,548 |
| Sep 30, 2025 | 12.27 | 12.76 | 12.01 | 12.65 | 12.65 | 3.18% | 157,727 |
| Sep 29, 2025 | 12.17 | 12.70 | 12.00 | 12.26 | 12.26 | 1.24% | 142,356 |
| Sep 26, 2025 | 12.14 | 12.22 | 11.58 | 12.11 | 12.11 | -0.25% | 73,032 |
| Sep 25, 2025 | 11.42 | 12.26 | 11.30 | 12.14 | 12.14 | 5.38% | 134,707 |
| Sep 24, 2025 | 11.61 | 11.65 | 11.30 | 11.52 | 11.52 | -0.17% | 71,007 |
| Sep 23, 2025 | 11.52 | 11.70 | 11.18 | 11.54 | 11.54 | -0.17% | 89,318 |
| Sep 22, 2025 | 10.78 | 11.71 | 10.20 | 11.56 | 11.56 | 0.52% | 149,026 |
| Sep 19, 2025 | 11.58 | 11.74 | 11.30 | 11.50 | 11.50 | -1.03% | 283,536 |
| Sep 18, 2025 | 11.86 | 12.16 | 11.18 | 11.62 | 11.62 | - | 244,812 |
| Sep 17, 2025 | 10.31 | 12.04 | 10.27 | 11.62 | 11.62 | 13.15% | 393,306 |
| Sep 16, 2025 | 9.64 | 11.24 | 9.60 | 10.27 | 10.27 | 9.61% | 439,630 |
| Sep 15, 2025 | 9.53 | 9.59 | 9.06 | 9.37 | 9.37 | -1.37% | 74,752 |
| Sep 12, 2025 | 9.49 | 9.62 | 9.30 | 9.50 | 9.50 | - | 75,208 |
| Sep 11, 2025 | 9.59 | 9.73 | 9.35 | 9.50 | 9.50 | -1.66% | 61,463 |
| Sep 10, 2025 | 9.63 | 9.68 | 9.49 | 9.66 | 9.66 | 1.36% | 39,818 |
| Sep 9, 2025 | 9.89 | 9.89 | 9.42 | 9.53 | 9.53 | -3.64% | 77,327 |
| Sep 8, 2025 | 9.75 | 10.07 | 9.61 | 9.89 | 9.89 | 0.30% | 67,246 |
| Sep 5, 2025 | 10.00 | 10.17 | 9.75 | 9.86 | 9.86 | -1.60% | 57,758 |
| Sep 4, 2025 | 9.85 | 10.06 | 9.50 | 10.02 | 10.02 | 1.73% | 55,340 |
| Sep 3, 2025 | 9.77 | 10.02 | 9.65 | 9.85 | 9.85 | 1.13% | 153,924 |
| Sep 2, 2025 | 9.29 | 9.92 | 9.29 | 9.74 | 9.74 | 3.95% | 89,938 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.35 | 9.37 | 9.37 | -5.35% | 90,411 |
| Aug 28, 2025 | 10.49 | 10.63 | 9.89 | 9.90 | 9.90 | -5.44% | 65,566 |
| Aug 27, 2025 | 10.03 | 10.66 | 10.00 | 10.47 | 10.47 | 4.39% | 112,685 |
| Aug 26, 2025 | 10.35 | 10.35 | 9.85 | 10.03 | 10.03 | 1.42% | 112,100 |
| Aug 25, 2025 | 9.85 | 10.66 | 9.85 | 9.89 | 9.89 | 1.02% | 173,293 |
| Aug 22, 2025 | 9.78 | 10.18 | 9.51 | 9.79 | 9.79 | 0.93% | 157,942 |
| Aug 21, 2025 | 9.05 | 9.77 | 8.88 | 9.70 | 9.70 | 5.21% | 90,214 |
| Aug 20, 2025 | 9.12 | 9.29 | 8.90 | 9.22 | 9.22 | 0.99% | 78,937 |
| Aug 19, 2025 | 9.33 | 9.59 | 8.94 | 9.13 | 9.13 | -1.30% | 104,222 |