Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
9.22
+0.09 (0.99%)
At close: Aug 20, 2025, 4:00 PM
9.11
-0.11 (-1.19%)
After-hours: Aug 20, 2025, 4:57 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 9.12 | 9.29 | 8.90 | 9.22 | - | 0.99% | 78,920 |
| Aug 19, 2025 | 9.33 | 9.59 | 8.94 | 9.13 | 9.13 | -1.30% | 104,222 |
| Aug 18, 2025 | 9.22 | 9.45 | 9.15 | 9.25 | 9.25 | - | 53,696 |
| Aug 15, 2025 | 9.66 | 9.80 | 9.10 | 9.25 | 9.25 | -3.95% | 119,618 |
| Aug 14, 2025 | 9.58 | 9.65 | 9.18 | 9.63 | 9.63 | 0.42% | 73,840 |
| Aug 13, 2025 | 8.90 | 9.68 | 8.90 | 9.59 | 9.59 | 7.03% | 154,112 |
| Aug 12, 2025 | 8.78 | 8.97 | 8.68 | 8.96 | 8.96 | 3.34% | 80,761 |
| Aug 11, 2025 | 8.59 | 8.97 | 8.55 | 8.67 | 8.67 | 2.85% | 71,761 |
| Aug 8, 2025 | 9.00 | 9.15 | 8.37 | 8.43 | 8.43 | -6.33% | 86,817 |
| Aug 7, 2025 | 9.07 | 9.15 | 8.70 | 9.00 | 9.00 | -1.21% | 88,799 |
| Aug 6, 2025 | 9.05 | 9.21 | 8.81 | 9.11 | 9.11 | 2.36% | 93,292 |
| Aug 5, 2025 | 9.50 | 9.72 | 8.65 | 8.90 | 8.90 | -4.71% | 138,603 |
| Aug 4, 2025 | 9.30 | 9.80 | 9.14 | 9.34 | 9.34 | 0.32% | 53,338 |
| Aug 1, 2025 | 9.10 | 9.67 | 9.10 | 9.31 | 9.31 | 0.43% | 122,261 |
| Jul 31, 2025 | 9.22 | 9.50 | 9.14 | 9.27 | 9.27 | 0.11% | 85,369 |
| Jul 30, 2025 | 9.64 | 9.75 | 9.22 | 9.26 | 9.26 | -0.11% | 95,012 |
| Jul 29, 2025 | 9.73 | 9.77 | 9.00 | 9.27 | 9.27 | -3.34% | 108,524 |
| Jul 28, 2025 | 9.26 | 10.06 | 9.23 | 9.59 | 9.59 | 3.56% | 301,034 |
| Jul 25, 2025 | 9.02 | 9.46 | 8.41 | 9.26 | 9.26 | 2.77% | 191,783 |
| Jul 24, 2025 | 8.78 | 9.16 | 8.61 | 9.01 | 9.01 | 2.50% | 145,250 |
| Jul 23, 2025 | 8.82 | 9.13 | 8.72 | 8.79 | 8.79 | 1.03% | 105,258 |
| Jul 22, 2025 | 8.58 | 8.94 | 8.48 | 8.70 | 8.70 | 1.64% | 123,851 |
| Jul 21, 2025 | 8.62 | 9.23 | 8.56 | 8.56 | 8.56 | 0.71% | 110,493 |
| Jul 18, 2025 | 8.58 | 8.82 | 8.49 | 8.50 | 8.50 | 0.47% | 62,628 |
| Jul 17, 2025 | 8.53 | 8.85 | 8.37 | 8.46 | 8.46 | -0.70% | 155,381 |
| Jul 16, 2025 | 8.14 | 8.73 | 8.14 | 8.52 | 8.52 | 5.71% | 78,640 |
| Jul 15, 2025 | 8.48 | 8.60 | 8.03 | 8.06 | 8.06 | -3.59% | 98,320 |
| Jul 14, 2025 | 8.26 | 8.63 | 8.01 | 8.36 | 8.36 | 1.09% | 87,205 |
| Jul 11, 2025 | 8.32 | 8.46 | 8.14 | 8.27 | 8.27 | -1.08% | 82,306 |
| Jul 10, 2025 | 8.35 | 8.72 | 8.18 | 8.36 | 8.36 | -0.12% | 209,174 |
| Jul 9, 2025 | 7.64 | 8.38 | 7.64 | 8.37 | 8.37 | 11.01% | 197,665 |
| Jul 8, 2025 | 7.31 | 7.60 | 7.31 | 7.54 | 7.54 | 3.29% | 130,347 |
| Jul 7, 2025 | 7.68 | 7.68 | 7.26 | 7.30 | 7.30 | -5.32% | 86,459 |
| Jul 3, 2025 | 7.77 | 7.90 | 7.58 | 7.71 | 7.71 | -0.52% | 77,721 |
| Jul 2, 2025 | 7.16 | 7.76 | 7.16 | 7.75 | 7.75 | 8.24% | 270,775 |
| Jul 1, 2025 | 6.90 | 7.18 | 6.72 | 7.16 | 7.16 | 3.77% | 275,102 |
| Jun 30, 2025 | 7.32 | 7.43 | 6.85 | 6.90 | 6.90 | -6.76% | 332,814 |
| Jun 27, 2025 | 7.98 | 8.05 | 7.40 | 7.40 | 7.40 | -7.73% | 1,390,736 |
| Jun 26, 2025 | 8.67 | 8.70 | 7.72 | 8.02 | 8.02 | -7.50% | 160,323 |
| Jun 25, 2025 | 8.01 | 8.71 | 7.82 | 8.67 | 8.67 | 8.92% | 243,841 |
| Jun 24, 2025 | 7.88 | 8.08 | 7.82 | 7.96 | 7.96 | 0.89% | 146,254 |
| Jun 23, 2025 | 8.19 | 8.20 | 7.66 | 7.89 | 7.89 | -4.25% | 105,026 |
| Jun 20, 2025 | 8.40 | 8.53 | 8.12 | 8.24 | 8.24 | -0.84% | 135,432 |
| Jun 18, 2025 | 8.28 | 8.47 | 8.10 | 8.31 | 8.31 | 0.36% | 68,116 |
| Jun 17, 2025 | 8.70 | 8.71 | 8.28 | 8.28 | 8.28 | -5.26% | 102,099 |
| Jun 16, 2025 | 8.87 | 9.14 | 8.62 | 8.74 | 8.74 | -1.02% | 85,535 |
| Jun 13, 2025 | 8.98 | 9.16 | 8.80 | 8.83 | 8.83 | -3.71% | 98,376 |
| Jun 12, 2025 | 8.90 | 9.28 | 8.56 | 9.17 | 9.17 | 2.23% | 118,629 |
| Jun 11, 2025 | 9.30 | 9.39 | 8.97 | 8.97 | 8.97 | -2.92% | 137,016 |
| Jun 10, 2025 | 9.26 | 9.40 | 9.02 | 9.24 | 9.24 | 0.33% | 157,964 |