Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
7.42
-0.26 (-3.39%)
Feb 20, 2026, 4:00 PM EST - Market closed
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.56 | 7.67 | 7.23 | 7.42 | 7.42 | -3.39% | 101,664 |
| Feb 19, 2026 | 7.41 | 7.72 | 7.20 | 7.68 | 7.68 | 3.64% | 177,705 |
| Feb 18, 2026 | 7.43 | 7.60 | 7.32 | 7.41 | 7.41 | -1.46% | 113,889 |
| Feb 17, 2026 | 7.54 | 7.61 | 7.24 | 7.52 | 7.52 | -0.53% | 100,385 |
| Feb 13, 2026 | 7.84 | 7.97 | 7.56 | 7.56 | 7.56 | -3.45% | 94,089 |
| Feb 12, 2026 | 7.64 | 7.90 | 7.26 | 7.83 | 7.83 | 2.76% | 158,805 |
| Feb 11, 2026 | 7.93 | 8.08 | 7.37 | 7.62 | 7.62 | -3.79% | 126,788 |
| Feb 10, 2026 | 7.98 | 8.23 | 7.85 | 7.92 | 7.92 | - | 140,408 |
| Feb 9, 2026 | 7.86 | 8.13 | 7.50 | 7.92 | 7.92 | 1.15% | 155,028 |
| Feb 6, 2026 | 7.53 | 7.89 | 7.41 | 7.83 | 7.83 | 5.95% | 195,719 |
| Feb 5, 2026 | 7.98 | 7.99 | 7.33 | 7.39 | 7.39 | -7.74% | 222,175 |
| Feb 4, 2026 | 8.10 | 8.33 | 7.75 | 8.01 | 8.01 | -1.11% | 111,195 |
| Feb 3, 2026 | 8.34 | 8.39 | 8.01 | 8.10 | 8.10 | -2.17% | 102,867 |
| Feb 2, 2026 | 8.22 | 8.49 | 8.11 | 8.28 | 8.28 | 0.12% | 155,689 |
| Jan 30, 2026 | 8.55 | 8.74 | 8.15 | 8.27 | 8.27 | -4.17% | 108,861 |
| Jan 29, 2026 | 8.67 | 8.74 | 8.34 | 8.63 | 8.63 | -0.80% | 131,078 |
| Jan 28, 2026 | 9.50 | 9.50 | 8.61 | 8.70 | 8.70 | -8.42% | 149,003 |
| Jan 27, 2026 | 9.34 | 9.57 | 8.89 | 9.50 | 9.50 | 1.71% | 377,292 |
| Jan 26, 2026 | 8.64 | 9.34 | 8.51 | 9.34 | 9.34 | 6.99% | 206,219 |
| Jan 23, 2026 | 8.80 | 8.91 | 8.50 | 8.73 | 8.73 | -1.47% | 100,214 |
| Jan 22, 2026 | 8.70 | 9.00 | 8.68 | 8.86 | 8.86 | 2.31% | 111,344 |
| Jan 21, 2026 | 8.53 | 8.77 | 8.43 | 8.66 | 8.66 | 0.81% | 133,700 |
| Jan 20, 2026 | 8.10 | 8.65 | 8.05 | 8.59 | 8.59 | 3.25% | 139,626 |
| Jan 16, 2026 | 8.15 | 8.66 | 8.12 | 8.32 | 8.32 | 1.84% | 157,875 |
| Jan 15, 2026 | 8.33 | 8.36 | 7.89 | 8.17 | 8.17 | -1.09% | 176,594 |
| Jan 14, 2026 | 7.96 | 8.39 | 7.87 | 8.26 | 8.26 | 4.03% | 251,886 |
| Jan 13, 2026 | 7.96 | 8.06 | 7.72 | 7.94 | 7.94 | -0.63% | 184,015 |
| Jan 12, 2026 | 8.21 | 8.28 | 7.79 | 7.99 | 7.99 | -3.85% | 240,259 |
| Jan 9, 2026 | 8.40 | 8.57 | 8.29 | 8.31 | 8.31 | -0.60% | 183,598 |
| Jan 8, 2026 | 8.36 | 8.47 | 8.08 | 8.36 | 8.36 | -0.71% | 118,848 |
| Jan 7, 2026 | 8.08 | 8.63 | 8.05 | 8.42 | 8.42 | 4.60% | 143,006 |
| Jan 6, 2026 | 7.83 | 8.14 | 7.83 | 8.05 | 8.05 | 2.81% | 146,288 |
| Jan 5, 2026 | 7.92 | 8.15 | 7.63 | 7.83 | 7.83 | -0.51% | 198,992 |
| Jan 2, 2026 | 8.20 | 8.36 | 7.76 | 7.87 | 7.87 | -3.32% | 222,475 |
| Dec 31, 2025 | 8.09 | 8.29 | 8.01 | 8.14 | 8.14 | 1.62% | 184,445 |
| 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% | 139,047 |
| Dec 24, 2025 | 8.17 | 8.50 | 8.15 | 8.43 | 8.43 | 2.93% | 84,565 |
| Dec 23, 2025 | 8.30 | 8.35 | 8.14 | 8.19 | 8.19 | -1.80% | 120,595 |
| Dec 22, 2025 | 8.12 | 8.51 | 8.03 | 8.34 | 8.34 | 2.71% | 228,499 |
| Dec 19, 2025 | 8.15 | 8.32 | 7.97 | 8.12 | 8.12 | 0.25% | 457,277 |
| 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% | 470,515 |
| Dec 15, 2025 | 9.74 | 9.90 | 9.44 | 9.48 | 9.48 | -2.27% | 211,282 |
| Dec 12, 2025 | 9.55 | 10.16 | 9.50 | 9.70 | 9.70 | 0.21% | 497,717 |
| 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% | 337,312 |
| Dec 9, 2025 | 10.42 | 10.56 | 9.96 | 10.10 | 10.10 | -2.60% | 314,120 |