Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
6.45
-0.20 (-3.01%)
At close: May 9, 2025, 4:00 PM
6.30
-0.15 (-2.33%)
After-hours: May 9, 2025, 6:49 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.65 | 6.91 | 6.33 | 6.45 | 6.45 | -3.01% | 126,383 |
| May 8, 2025 | 6.30 | 6.88 | 6.25 | 6.65 | 6.65 | 8.48% | 130,572 |
| May 7, 2025 | 6.57 | 6.57 | 6.10 | 6.13 | 6.13 | -1.92% | 127,994 |
| May 6, 2025 | 7.30 | 7.30 | 6.20 | 6.25 | 6.25 | -15.77% | 179,314 |
| May 5, 2025 | 7.70 | 7.78 | 7.40 | 7.42 | 7.42 | -4.75% | 83,676 |
| May 2, 2025 | 7.57 | 8.07 | 7.40 | 7.79 | 7.79 | 3.59% | 91,676 |
| May 1, 2025 | 7.45 | 7.91 | 7.20 | 7.52 | 7.52 | 0.67% | 147,182 |
| Apr 30, 2025 | 7.16 | 7.60 | 6.92 | 7.47 | 7.47 | 3.75% | 132,048 |
| Apr 29, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -4.00% | 123,163 |
| Apr 28, 2025 | 8.15 | 8.26 | 7.11 | 7.50 | 7.50 | -7.18% | 147,302 |
| Apr 25, 2025 | 8.57 | 8.73 | 7.92 | 8.08 | 8.08 | -3.23% | 226,008 |
| Apr 24, 2025 | 7.35 | 8.47 | 7.35 | 8.35 | 8.35 | 12.99% | 270,781 |
| Apr 23, 2025 | 6.87 | 7.47 | 6.83 | 7.39 | 7.39 | 10.46% | 210,009 |
| Apr 22, 2025 | 6.30 | 6.84 | 6.26 | 6.69 | 6.69 | 6.19% | 175,562 |
| Apr 21, 2025 | 5.96 | 6.36 | 5.90 | 6.30 | 6.30 | 4.48% | 107,184 |
| Apr 17, 2025 | 5.89 | 6.14 | 5.78 | 6.03 | 6.03 | 1.86% | 121,749 |
| Apr 16, 2025 | 5.96 | 6.03 | 5.75 | 5.92 | 5.92 | -1.17% | 138,122 |
| Apr 15, 2025 | 5.78 | 6.02 | 5.73 | 5.99 | 5.99 | 3.28% | 119,064 |
| Apr 14, 2025 | 6.15 | 6.29 | 5.68 | 5.80 | 5.80 | -3.97% | 122,387 |
| Apr 11, 2025 | 5.71 | 6.17 | 5.69 | 6.04 | 6.04 | 6.15% | 221,991 |
| Apr 10, 2025 | 5.55 | 5.75 | 5.32 | 5.69 | 5.69 | 0.35% | 126,358 |
| Apr 9, 2025 | 5.30 | 5.99 | 5.23 | 5.67 | 5.67 | 5.19% | 308,139 |
| Apr 8, 2025 | 5.38 | 5.68 | 5.12 | 5.39 | 5.39 | 3.45% | 297,795 |
| Apr 7, 2025 | 4.83 | 5.23 | 4.64 | 5.21 | 5.21 | 3.78% | 245,489 |
| Apr 4, 2025 | 4.75 | 5.04 | 4.68 | 5.02 | 5.02 | 2.03% | 204,601 |
| Apr 3, 2025 | 5.20 | 5.20 | 4.67 | 4.92 | 4.92 | -5.38% | 224,819 |
| Apr 2, 2025 | 4.92 | 5.30 | 4.92 | 5.20 | 5.20 | 3.38% | 164,380 |
| Apr 1, 2025 | 5.34 | 5.36 | 4.92 | 5.03 | 5.03 | -5.27% | 167,157 |
| Mar 31, 2025 | 5.42 | 5.50 | 5.11 | 5.31 | 5.31 | -3.80% | 226,678 |
| Mar 28, 2025 | 5.84 | 5.90 | 5.49 | 5.52 | 5.52 | -4.66% | 175,764 |
| Mar 27, 2025 | 5.93 | 6.00 | 5.78 | 5.79 | 5.79 | -2.20% | 123,970 |
| Mar 26, 2025 | 6.10 | 6.17 | 5.77 | 5.92 | 5.92 | -2.95% | 187,662 |
| Mar 25, 2025 | 5.95 | 6.13 | 5.76 | 6.10 | 6.10 | 2.35% | 327,746 |
| Mar 24, 2025 | 5.91 | 6.09 | 5.77 | 5.96 | 5.96 | 3.65% | 212,710 |
| Mar 21, 2025 | 5.91 | 5.93 | 5.65 | 5.75 | 5.75 | -4.17% | 428,332 |
| Mar 20, 2025 | 5.99 | 6.12 | 5.88 | 6.00 | 6.00 | -0.50% | 328,423 |
| Mar 19, 2025 | 6.45 | 6.46 | 6.02 | 6.03 | 6.03 | -4.74% | 246,076 |
| Mar 18, 2025 | 6.89 | 6.89 | 6.26 | 6.33 | 6.33 | -9.05% | 309,492 |
| Mar 17, 2025 | 6.84 | 7.07 | 6.66 | 6.96 | 6.96 | 2.50% | 104,741 |
| Mar 14, 2025 | 6.51 | 6.90 | 6.47 | 6.79 | 6.79 | 5.76% | 136,001 |
| Mar 13, 2025 | 6.93 | 6.96 | 6.38 | 6.42 | 6.42 | -7.09% | 122,985 |
| Mar 12, 2025 | 6.85 | 7.01 | 6.72 | 6.91 | 6.91 | 0.44% | 173,225 |
| Mar 11, 2025 | 7.10 | 7.23 | 6.66 | 6.88 | 6.88 | 1.33% | 241,490 |
| Mar 10, 2025 | 6.66 | 6.97 | 6.55 | 6.79 | 6.79 | - | 163,594 |
| Mar 7, 2025 | 6.91 | 6.98 | 6.70 | 6.79 | 6.79 | -2.58% | 168,268 |
| Mar 6, 2025 | 6.75 | 7.05 | 6.54 | 6.97 | 6.97 | 1.90% | 220,062 |
| Mar 5, 2025 | 6.79 | 6.89 | 6.57 | 6.84 | 6.84 | 1.03% | 284,321 |
| Mar 4, 2025 | 6.65 | 7.01 | 6.65 | 6.77 | 6.77 | -2.73% | 178,167 |
| Mar 3, 2025 | 7.56 | 7.57 | 6.78 | 6.96 | 6.96 | -7.81% | 241,833 |
| Feb 28, 2025 | 7.88 | 7.88 | 7.35 | 7.55 | 7.55 | 3.00% | 270,033 |