Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
11.69
-0.13 (-1.10%)
Nov 20, 2025, 4:00 PM EST - Market closed
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |