Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
5.52
-0.27 (-4.66%)
At close: Mar 28, 2025, 4:00 PM
5.55
+0.03 (0.54%)
After-hours: Mar 28, 2025, 5:53 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.84 | 5.90 | 5.49 | 5.52 | 5.52 | -4.66% | 175,554 |
| 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 |
| Feb 27, 2025 | 7.53 | 7.56 | 7.26 | 7.33 | 7.33 | -1.87% | 120,153 |
| Feb 26, 2025 | 7.57 | 7.61 | 7.35 | 7.47 | 7.47 | -0.40% | 156,891 |
| Feb 25, 2025 | 7.76 | 7.76 | 7.23 | 7.50 | 7.50 | -0.92% | 314,703 |
| Feb 24, 2025 | 8.23 | 8.23 | 7.51 | 7.57 | 7.57 | -7.46% | 287,158 |
| Feb 21, 2025 | 8.44 | 8.55 | 7.96 | 8.18 | 8.18 | -1.21% | 186,282 |
| Feb 20, 2025 | 7.72 | 8.32 | 7.72 | 8.28 | 8.28 | 6.15% | 224,019 |
| Feb 19, 2025 | 8.11 | 8.27 | 7.64 | 7.80 | 7.80 | -4.99% | 329,742 |
| Feb 18, 2025 | 8.70 | 8.78 | 8.15 | 8.21 | 8.21 | -3.53% | 250,937 |
| Feb 14, 2025 | 8.27 | 9.41 | 8.01 | 8.51 | 8.51 | -10.23% | 1,162,355 |
| Feb 13, 2025 | 9.19 | 9.51 | 8.85 | 9.48 | 9.48 | 5.10% | 200,210 |
| Feb 12, 2025 | 8.66 | 9.07 | 8.50 | 9.02 | 9.02 | 2.73% | 197,681 |
| Feb 11, 2025 | 9.80 | 9.97 | 8.74 | 8.78 | 8.78 | -10.22% | 446,736 |
| Feb 10, 2025 | 10.35 | 10.46 | 9.75 | 9.78 | 9.78 | -3.65% | 322,606 |
| Feb 7, 2025 | 11.26 | 11.26 | 10.11 | 10.15 | 10.15 | -10.18% | 284,299 |
| Feb 6, 2025 | 11.57 | 11.58 | 10.77 | 11.30 | 11.30 | -0.26% | 307,334 |
| Feb 5, 2025 | 9.60 | 11.39 | 9.51 | 11.33 | 11.33 | 17.41% | 331,766 |
| Feb 4, 2025 | 9.50 | 9.75 | 9.40 | 9.65 | 9.65 | 1.47% | 167,944 |
| Feb 3, 2025 | 9.50 | 9.69 | 9.11 | 9.51 | 9.51 | -2.86% | 155,872 |
| Jan 31, 2025 | 9.88 | 10.11 | 9.62 | 9.79 | 9.79 | -1.11% | 217,961 |
| Jan 30, 2025 | 9.72 | 10.16 | 9.51 | 9.90 | 9.90 | 2.91% | 228,180 |
| Jan 29, 2025 | 9.80 | 10.01 | 9.51 | 9.62 | 9.62 | -2.63% | 207,445 |
| Jan 28, 2025 | 9.75 | 10.00 | 9.53 | 9.88 | 9.88 | 1.54% | 189,758 |
| Jan 27, 2025 | 10.16 | 10.67 | 9.55 | 9.73 | 9.73 | -7.51% | 277,061 |
| Jan 24, 2025 | 10.60 | 10.84 | 10.11 | 10.52 | 10.52 | -2.50% | 239,911 |
| Jan 23, 2025 | 11.19 | 11.33 | 10.53 | 10.79 | 10.79 | -4.93% | 358,321 |
| Jan 22, 2025 | 12.01 | 12.18 | 11.25 | 11.35 | 11.35 | -4.86% | 219,264 |
| Jan 21, 2025 | 12.00 | 12.39 | 11.61 | 11.93 | 11.93 | 0.08% | 168,112 |
| Jan 17, 2025 | 13.17 | 13.20 | 11.85 | 11.92 | 11.92 | -9.15% | 186,140 |
| Jan 16, 2025 | 12.47 | 13.28 | 12.46 | 13.12 | 13.12 | 5.89% | 273,151 |