Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
8.36
-0.06 (-0.71%)
Jan 8, 2026, 4:00 PM EST - Market closed
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.36 | 8.47 | 8.08 | 8.36 | 8.36 | -0.71% | 118,792 |
| Jan 7, 2026 | 8.08 | 8.63 | 8.05 | 8.42 | 8.42 | 4.60% | 142,976 |
| Jan 6, 2026 | 7.83 | 8.14 | 7.83 | 8.05 | 8.05 | 2.81% | 146,146 |
| Jan 5, 2026 | 7.92 | 8.15 | 7.63 | 7.83 | 7.83 | -0.51% | 192,834 |
| Jan 2, 2026 | 8.20 | 8.36 | 7.76 | 7.87 | 7.87 | -3.32% | 222,198 |
| Dec 31, 2025 | 8.09 | 8.29 | 8.01 | 8.14 | 8.14 | 1.62% | 184,325 |
| Dec 30, 2025 | 8.16 | 8.27 | 8.01 | 8.01 | 8.01 | -2.67% | 152,374 |
| Dec 29, 2025 | 8.25 | 8.34 | 8.02 | 8.23 | 8.23 | -1.20% | 223,250 |
| Dec 26, 2025 | 8.41 | 8.54 | 8.23 | 8.33 | 8.33 | -1.19% | 138,995 |
| Dec 24, 2025 | 8.17 | 8.50 | 8.15 | 8.43 | 8.43 | 2.93% | 84,506 |
| Dec 23, 2025 | 8.30 | 8.35 | 8.14 | 8.19 | 8.19 | -1.80% | 120,590 |
| Dec 22, 2025 | 8.12 | 8.51 | 8.03 | 8.34 | 8.34 | 2.71% | 228,299 |
| Dec 19, 2025 | 8.15 | 8.32 | 7.97 | 8.12 | 8.12 | 0.25% | 456,463 |
| Dec 18, 2025 | 8.21 | 8.50 | 8.00 | 8.10 | 8.10 | -0.61% | 252,821 |
| Dec 17, 2025 | 8.71 | 8.91 | 8.00 | 8.15 | 8.15 | -5.89% | 346,080 |
| Dec 16, 2025 | 9.30 | 9.39 | 8.55 | 8.66 | 8.66 | -8.65% | 467,604 |
| Dec 15, 2025 | 9.74 | 9.90 | 9.44 | 9.48 | 9.48 | -2.27% | 209,435 |
| Dec 12, 2025 | 9.55 | 10.16 | 9.50 | 9.70 | 9.70 | 0.21% | 497,616 |
| Dec 11, 2025 | 10.27 | 11.64 | 9.44 | 9.68 | 9.68 | -5.65% | 5,026,876 |
| Dec 10, 2025 | 10.07 | 10.31 | 9.90 | 10.26 | 10.26 | 1.58% | 310,018 |
| Dec 9, 2025 | 10.42 | 10.56 | 9.96 | 10.10 | 10.10 | -2.60% | 314,120 |
| Dec 8, 2025 | 10.43 | 10.61 | 10.18 | 10.37 | 10.37 | 1.27% | 187,282 |
| Dec 5, 2025 | 10.65 | 10.68 | 10.10 | 10.24 | 10.24 | -4.21% | 261,204 |
| Dec 4, 2025 | 10.72 | 10.82 | 10.50 | 10.69 | 10.69 | 0.19% | 160,560 |
| Dec 3, 2025 | 10.11 | 10.77 | 10.10 | 10.67 | 10.67 | 3.79% | 256,430 |
| Dec 2, 2025 | 11.05 | 11.05 | 10.05 | 10.28 | 10.28 | -4.37% | 217,274 |
| Dec 1, 2025 | 11.44 | 11.49 | 10.60 | 10.75 | 10.75 | -6.85% | 188,607 |
| Nov 28, 2025 | 11.72 | 11.98 | 11.40 | 11.54 | 11.54 | -2.86% | 199,008 |
| Nov 26, 2025 | 11.44 | 11.94 | 11.20 | 11.88 | 11.88 | 4.49% | 129,336 |
| Nov 25, 2025 | 11.56 | 11.69 | 11.06 | 11.37 | 11.37 | -0.61% | 223,331 |
| Nov 24, 2025 | 12.01 | 12.03 | 11.37 | 11.44 | 11.44 | -4.75% | 301,763 |
| Nov 21, 2025 | 11.82 | 12.29 | 11.50 | 12.01 | 12.01 | 2.74% | 368,814 |
| Nov 20, 2025 | 11.99 | 12.43 | 11.60 | 11.69 | 11.69 | -1.10% | 276,704 |
| Nov 19, 2025 | 12.11 | 12.36 | 11.54 | 11.82 | 11.82 | -1.58% | 294,225 |
| Nov 18, 2025 | 11.22 | 12.32 | 11.16 | 12.01 | 12.01 | 6.76% | 465,908 |
| Nov 17, 2025 | 11.06 | 11.47 | 10.97 | 11.25 | 11.25 | 1.63% | 285,670 |
| Nov 14, 2025 | 10.98 | 11.39 | 10.88 | 11.07 | 11.07 | - | 296,058 |
| Nov 13, 2025 | 11.30 | 11.50 | 10.92 | 11.07 | 11.07 | -1.07% | 275,857 |
| Nov 12, 2025 | 10.35 | 11.35 | 10.20 | 11.19 | 11.19 | 7.39% | 463,183 |
| Nov 11, 2025 | 10.42 | 10.68 | 10.23 | 10.42 | 10.42 | -0.38% | 473,967 |
| Nov 10, 2025 | 10.78 | 10.99 | 10.38 | 10.46 | 10.46 | -0.57% | 343,687 |
| Nov 7, 2025 | 10.23 | 10.55 | 9.86 | 10.52 | 10.52 | 0.77% | 486,822 |
| Nov 6, 2025 | 10.94 | 11.23 | 9.96 | 10.44 | 10.44 | -4.22% | 965,821 |
| Nov 5, 2025 | 11.27 | 11.45 | 10.83 | 10.90 | 10.90 | -3.11% | 560,097 |
| Nov 4, 2025 | 12.12 | 12.17 | 11.22 | 11.25 | 11.25 | -8.54% | 648,555 |
| Nov 3, 2025 | 12.16 | 12.51 | 11.64 | 12.30 | 12.30 | 1.23% | 784,826 |
| Oct 31, 2025 | 12.00 | 12.88 | 11.59 | 12.15 | 12.15 | -26.09% | 2,900,717 |
| Oct 30, 2025 | 16.68 | 17.24 | 16.31 | 16.44 | 16.44 | -2.49% | 196,063 |
| Oct 29, 2025 | 17.39 | 17.75 | 16.20 | 16.86 | 16.86 | -1.52% | 255,169 |
| Oct 28, 2025 | 17.10 | 18.11 | 16.56 | 17.12 | 17.12 | 0.65% | 281,956 |