CRBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	17.44	19.37	17.05	18.31	18.31	8.22%	559,966
Nov 1, 2024	16.12	16.97	16.12	16.92	16.92	6.02%	248,279
Oct 31, 2024	16.15	16.50	15.92	15.96	15.96	-3.68%	304,410
Oct 30, 2024	15.93	17.13	15.93	16.57	16.57	2.28%	248,543
Oct 29, 2024	16.18	16.65	15.94	16.20	16.20	-0.86%	224,396
Oct 28, 2024	16.42	16.75	16.29	16.34	16.34	0.18%	322,627
Oct 25, 2024	16.70	17.13	16.28	16.31	16.31	-1.81%	273,234
Oct 24, 2024	16.77	17.18	16.49	16.61	16.61	0.12%	382,307
Oct 23, 2024	17.36	17.70	16.51	16.59	16.59	-4.98%	431,427
Oct 22, 2024	17.48	18.00	17.35	17.46	17.46	-1.19%	334,455
Oct 21, 2024	18.24	18.44	17.28	17.67	17.67	-4.02%	598,077
Oct 18, 2024	18.69	19.32	18.37	18.41	18.41	-1.18%	409,593
Oct 17, 2024	19.28	19.72	18.20	18.63	18.63	-2.61%	464,676
Oct 16, 2024	18.87	19.47	18.51	19.13	19.13	1.38%	328,169
Oct 15, 2024	18.50	19.30	18.26	18.87	18.87	0.96%	352,733
Oct 14, 2024	18.69	19.53	18.45	18.69	18.69	-0.48%	358,596
Oct 11, 2024	18.27	18.86	17.88	18.78	18.78	2.51%	382,289
Oct 10, 2024	18.46	18.72	18.11	18.32	18.32	-1.08%	312,737
Oct 9, 2024	19.45	19.58	18.13	18.52	18.52	-5.41%	746,874
Oct 8, 2024	19.00	19.85	18.83	19.58	19.58	3.11%	401,672
Oct 7, 2024	19.03	19.44	18.58	18.99	18.99	-1.15%	462,566
Oct 4, 2024	20.07	20.35	18.89	19.21	19.21	-3.52%	485,150
Oct 3, 2024	19.97	20.66	19.89	19.91	19.91	-0.99%	422,540
Oct 2, 2024	19.23	20.41	19.23	20.11	20.11	4.58%	525,640
Oct 1, 2024	20.63	20.88	18.83	19.23	19.23	-6.79%	1,254,016
Sep 30, 2024	20.91	21.85	20.30	20.63	20.63	-1.39%	574,746
Sep 27, 2024	21.23	22.20	20.79	20.92	20.92	-2.65%	997,463
Sep 26, 2024	21.82	23.33	20.63	21.49	21.49	0.66%	1,416,193
Sep 25, 2024	19.12	22.17	18.90	21.35	21.35	16.41%	2,743,177
Sep 24, 2024	19.08	19.43	17.94	18.34	18.34	-3.42%	1,378,993
Sep 23, 2024	20.77	20.87	18.29	18.99	18.99	-2.67%	2,789,012
Sep 20, 2024	17.72	23.10	17.00	19.51	19.51	-62.26%	12,235,624
Sep 19, 2024	50.77	53.23	50.23	51.70	51.70	4.80%	260,555
Sep 18, 2024	50.90	51.25	47.95	49.33	49.33	-3.08%	345,517
Sep 17, 2024	54.00	55.69	49.77	50.90	50.90	-5.53%	271,988
Sep 16, 2024	56.16	56.93	53.86	53.88	53.88	-3.46%	183,641
Sep 13, 2024	51.75	56.47	51.75	55.81	55.81	8.20%	364,876
Sep 12, 2024	52.71	55.08	51.33	51.58	51.58	-2.14%	212,568
Sep 11, 2024	54.94	56.36	52.69	52.71	52.71	-6.34%	191,848
Sep 10, 2024	52.31	56.50	51.42	56.28	56.28	6.77%	235,161
Sep 9, 2024	50.51	54.50	50.50	52.71	52.71	5.34%	199,206
Sep 6, 2024	50.39	52.00	48.45	50.04	50.04	-1.44%	250,047
Sep 5, 2024	54.96	56.16	50.26	50.77	50.77	-8.32%	307,267
Sep 4, 2024	55.00	58.90	54.48	55.38	55.38	-0.56%	179,626
Sep 3, 2024	60.92	61.72	55.01	55.69	55.69	-8.97%	282,096
Aug 30, 2024	58.10	61.48	56.16	61.18	61.18	5.46%	392,643
Aug 29, 2024	56.02	58.11	54.23	58.01	58.01	3.83%	243,718
Aug 28, 2024	56.50	58.10	54.67	55.87	55.87	-2.39%	208,921
Aug 27, 2024	59.46	59.46	57.11	57.24	57.24	-3.39%	118,976
Aug 26, 2024	60.49	60.90	58.47	59.25	59.25	-0.75%	213,382
Aug 23, 2024	60.00	61.48	58.85	59.70	59.70	0.30%	248,750
Aug 22, 2024	61.48	61.89	59.33	59.52	59.52	-3.30%	183,788
Aug 21, 2024	58.17	61.77	57.60	61.55	61.55	7.45%	374,465
Aug 20, 2024	58.90	58.90	54.64	57.28	57.28	-1.58%	337,089
Aug 19, 2024	53.17	58.72	52.13	58.20	58.20	8.74%	460,249
Aug 16, 2024	55.20	56.31	52.92	53.52	53.52	-2.53%	172,004
Aug 15, 2024	52.48	54.91	49.93	54.91	54.91	5.58%	228,013
Aug 14, 2024	53.44	54.06	51.48	52.01	52.01	-1.83%	216,075
Aug 13, 2024	52.88	54.51	52.23	52.98	52.98	1.09%	291,929
Aug 12, 2024	57.23	57.32	52.00	52.41	52.41	-7.35%	203,808
Aug 9, 2024	53.59	57.91	51.80	56.57	56.57	5.54%	317,412
Aug 8, 2024	48.92	54.95	47.02	53.60	53.60	10.97%	377,728
Aug 7, 2024	54.51	54.51	46.95	48.30	48.30	-8.76%	414,388
Aug 6, 2024	55.37	59.15	52.59	52.94	52.94	-3.80%	408,350
Aug 5, 2024	50.00	55.86	49.00	55.03	55.03	-2.88%	261,269
Aug 2, 2024	55.02	59.87	55.00	56.66	56.66	-4.08%	255,424
Aug 1, 2024	59.61	60.62	57.70	59.07	59.07	-0.67%	186,850
Jul 31, 2024	60.27	61.90	58.84	59.47	59.47	-0.25%	232,161
Jul 30, 2024	58.01	61.00	57.73	59.62	59.62	7.13%	401,099
Jul 29, 2024	58.86	59.41	55.40	55.65	55.65	-4.15%	227,788
Jul 26, 2024	56.70	59.72	56.22	58.06	58.06	4.71%	227,885
Jul 25, 2024	54.00	56.24	53.60	55.45	55.45	1.82%	219,829
Jul 24, 2024	57.03	58.98	54.16	54.46	54.46	-5.62%	183,352
Jul 23, 2024	58.50	59.72	57.31	57.70	57.70	-1.01%	150,241
Jul 22, 2024	59.80	60.65	57.84	58.29	58.29	0.50%	205,130
Jul 19, 2024	53.05	59.32	52.78	58.00	58.00	9.37%	206,940
Jul 18, 2024	58.96	61.02	52.55	53.03	53.03	-10.04%	285,426
Jul 17, 2024	58.88	60.02	57.36	58.95	58.95	-2.21%	304,064
Jul 16, 2024	59.87	61.18	58.82	60.28	60.28	1.72%	342,198
Jul 15, 2024	59.00	60.92	58.45	59.26	59.26	0.61%	341,896
Jul 12, 2024	54.10	60.64	53.32	58.90	58.90	10.42%	613,054
Jul 11, 2024	52.73	54.36	51.91	53.34	53.34	3.59%	381,607
Jul 10, 2024	51.32	52.68	50.37	51.49	51.49	0.80%	298,886
Jul 9, 2024	51.99	52.49	50.53	51.08	51.08	0.22%	290,692
Jul 8, 2024	51.15	52.01	50.38	50.97	50.97	1.31%	240,897
Jul 5, 2024	49.51	51.38	48.50	50.31	50.31	1.31%	248,157
Jul 3, 2024	48.28	50.49	48.20	49.66	49.66	3.44%	133,160
Jul 2, 2024	49.06	50.25	47.76	48.01	48.01	-2.81%	182,815
Jul 1, 2024	44.90	49.96	44.85	49.40	49.40	9.17%	276,515
Jun 28, 2024	44.04	45.49	42.09	45.25	45.25	3.12%	1,774,755
Jun 27, 2024	43.78	45.31	42.62	43.88	43.88	0.90%	206,068
Jun 26, 2024	46.30	46.30	42.54	43.49	43.49	-1.94%	199,938
Jun 25, 2024	43.74	45.94	43.30	44.35	44.35	1.93%	345,124
Jun 24, 2024	42.63	43.73	41.71	43.51	43.51	2.42%	228,336
Jun 21, 2024	42.68	43.85	41.91	42.48	42.48	-0.45%	533,930
Jun 20, 2024	43.37	44.97	41.78	42.67	42.67	-2.60%	294,660
Jun 18, 2024	43.03	43.98	40.61	43.81	43.81	-0.90%	418,829
Jun 17, 2024	48.31	49.47	43.61	44.21	44.21	-11.76%	329,739
Jun 14, 2024	52.33	52.50	48.26	50.10	50.10	-5.28%	260,194
Jun 13, 2024	51.07	54.38	50.79	52.89	52.89	3.20%	301,528