Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
16.08
-0.48 (-2.90%)
At close: Nov 20, 2024, 4:00 PM
16.00
-0.08 (-0.50%)
After-hours: Nov 20, 2024, 4:50 PM EST
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 16.35 | 16.48 | 15.65 | 16.08 | 16.08 | -2.90% | 257,273 |
| Nov 19, 2024 | 16.41 | 17.18 | 16.41 | 16.56 | 16.56 | -1.19% | 295,598 |
| Nov 18, 2024 | 16.62 | 17.02 | 16.15 | 16.76 | 16.76 | 0.90% | 377,290 |
| Nov 15, 2024 | 17.64 | 17.64 | 16.46 | 16.61 | 16.61 | -5.36% | 296,296 |
| Nov 14, 2024 | 18.40 | 18.40 | 17.50 | 17.55 | 17.55 | -3.41% | 260,006 |
| Nov 13, 2024 | 17.77 | 18.66 | 17.55 | 18.17 | 18.17 | 1.28% | 384,104 |
| Nov 12, 2024 | 18.35 | 18.89 | 17.39 | 17.94 | 17.94 | -3.50% | 559,816 |
| Nov 11, 2024 | 18.83 | 19.09 | 17.92 | 18.59 | 18.59 | -1.01% | 297,510 |
| Nov 8, 2024 | 18.46 | 19.10 | 18.15 | 18.78 | 18.78 | 1.40% | 266,080 |
| Nov 7, 2024 | 19.31 | 20.77 | 18.18 | 18.52 | 18.52 | -2.06% | 623,927 |
| Nov 6, 2024 | 19.21 | 19.39 | 18.34 | 18.91 | 18.91 | -1.25% | 284,367 |
| Nov 5, 2024 | 18.43 | 19.50 | 18.02 | 19.15 | 19.15 | 4.59% | 461,536 |
| Nov 4, 2024 | 17.44 | 19.37 | 17.05 | 18.31 | 18.31 | 8.22% | 559,966 |
| Nov 1, 2024 | 16.12 | 16.97 | 16.12 | 16.92 | 16.92 | 6.02% | 248,279 |
| Oct 31, 2024 | 16.15 | 16.50 | 15.92 | 15.96 | 15.96 | -3.68% | 304,410 |
| Oct 30, 2024 | 15.93 | 17.13 | 15.93 | 16.57 | 16.57 | 2.28% | 248,543 |
| Oct 29, 2024 | 16.18 | 16.65 | 15.94 | 16.20 | 16.20 | -0.86% | 224,396 |
| Oct 28, 2024 | 16.42 | 16.75 | 16.29 | 16.34 | 16.34 | 0.18% | 322,627 |
| Oct 25, 2024 | 16.70 | 17.13 | 16.28 | 16.31 | 16.31 | -1.81% | 273,234 |
| Oct 24, 2024 | 16.77 | 17.18 | 16.49 | 16.61 | 16.61 | 0.12% | 382,307 |
| Oct 23, 2024 | 17.36 | 17.70 | 16.51 | 16.59 | 16.59 | -4.98% | 431,427 |
| Oct 22, 2024 | 17.48 | 18.00 | 17.35 | 17.46 | 17.46 | -1.19% | 334,455 |
| Oct 21, 2024 | 18.24 | 18.44 | 17.28 | 17.67 | 17.67 | -4.02% | 598,077 |
| Oct 18, 2024 | 18.69 | 19.32 | 18.37 | 18.41 | 18.41 | -1.18% | 409,593 |
| Oct 17, 2024 | 19.28 | 19.72 | 18.20 | 18.63 | 18.63 | -2.61% | 464,676 |
| Oct 16, 2024 | 18.87 | 19.47 | 18.51 | 19.13 | 19.13 | 1.38% | 328,169 |
| Oct 15, 2024 | 18.50 | 19.30 | 18.26 | 18.87 | 18.87 | 0.96% | 352,733 |
| Oct 14, 2024 | 18.69 | 19.53 | 18.45 | 18.69 | 18.69 | -0.48% | 358,596 |
| Oct 11, 2024 | 18.27 | 18.86 | 17.88 | 18.78 | 18.78 | 2.51% | 382,289 |
| Oct 10, 2024 | 18.46 | 18.72 | 18.11 | 18.32 | 18.32 | -1.08% | 312,737 |
| Oct 9, 2024 | 19.45 | 19.58 | 18.13 | 18.52 | 18.52 | -5.41% | 746,874 |
| Oct 8, 2024 | 19.00 | 19.85 | 18.83 | 19.58 | 19.58 | 3.11% | 401,672 |
| Oct 7, 2024 | 19.03 | 19.44 | 18.58 | 18.99 | 18.99 | -1.15% | 462,566 |
| Oct 4, 2024 | 20.07 | 20.35 | 18.89 | 19.21 | 19.21 | -3.52% | 485,150 |
| Oct 3, 2024 | 19.97 | 20.66 | 19.89 | 19.91 | 19.91 | -0.99% | 422,540 |
| Oct 2, 2024 | 19.23 | 20.41 | 19.23 | 20.11 | 20.11 | 4.58% | 525,640 |
| Oct 1, 2024 | 20.63 | 20.88 | 18.83 | 19.23 | 19.23 | -6.79% | 1,254,016 |
| Sep 30, 2024 | 20.91 | 21.85 | 20.30 | 20.63 | 20.63 | -1.39% | 574,746 |
| Sep 27, 2024 | 21.23 | 22.20 | 20.79 | 20.92 | 20.92 | -2.65% | 997,463 |
| Sep 26, 2024 | 21.82 | 23.33 | 20.63 | 21.49 | 21.49 | 0.66% | 1,416,193 |
| Sep 25, 2024 | 19.12 | 22.17 | 18.90 | 21.35 | 21.35 | 16.41% | 2,743,177 |
| Sep 24, 2024 | 19.08 | 19.43 | 17.94 | 18.34 | 18.34 | -3.42% | 1,378,993 |
| Sep 23, 2024 | 20.77 | 20.87 | 18.29 | 18.99 | 18.99 | -2.67% | 2,789,012 |
| Sep 20, 2024 | 17.72 | 23.10 | 17.00 | 19.51 | 19.51 | -62.26% | 12,235,624 |
| Sep 19, 2024 | 50.77 | 53.23 | 50.23 | 51.70 | 51.70 | 4.80% | 260,555 |
| Sep 18, 2024 | 50.90 | 51.25 | 47.95 | 49.33 | 49.33 | -3.08% | 345,517 |
| Sep 17, 2024 | 54.00 | 55.69 | 49.77 | 50.90 | 50.90 | -5.53% | 271,988 |
| Sep 16, 2024 | 56.16 | 56.93 | 53.86 | 53.88 | 53.88 | -3.46% | 183,641 |
| Sep 13, 2024 | 51.75 | 56.47 | 51.75 | 55.81 | 55.81 | 8.20% | 364,876 |
| Sep 12, 2024 | 52.71 | 55.08 | 51.33 | 51.58 | 51.58 | -2.14% | 212,568 |
| Sep 11, 2024 | 54.94 | 56.36 | 52.69 | 52.71 | 52.71 | -6.34% | 191,848 |
| Sep 10, 2024 | 52.31 | 56.50 | 51.42 | 56.28 | 56.28 | 6.77% | 235,161 |
| Sep 9, 2024 | 50.51 | 54.50 | 50.50 | 52.71 | 52.71 | 5.34% | 199,206 |
| Sep 6, 2024 | 50.39 | 52.00 | 48.45 | 50.04 | 50.04 | -1.44% | 250,047 |
| Sep 5, 2024 | 54.96 | 56.16 | 50.26 | 50.77 | 50.77 | -8.32% | 307,267 |
| Sep 4, 2024 | 55.00 | 58.90 | 54.48 | 55.38 | 55.38 | -0.56% | 179,626 |
| Sep 3, 2024 | 60.92 | 61.72 | 55.01 | 55.69 | 55.69 | -8.97% | 282,096 |
| Aug 30, 2024 | 58.10 | 61.48 | 56.16 | 61.18 | 61.18 | 5.46% | 392,643 |
| Aug 29, 2024 | 56.02 | 58.11 | 54.23 | 58.01 | 58.01 | 3.83% | 243,718 |
| Aug 28, 2024 | 56.50 | 58.10 | 54.67 | 55.87 | 55.87 | -2.39% | 208,921 |
| Aug 27, 2024 | 59.46 | 59.46 | 57.11 | 57.24 | 57.24 | -3.39% | 118,976 |
| Aug 26, 2024 | 60.49 | 60.90 | 58.47 | 59.25 | 59.25 | -0.75% | 213,382 |
| Aug 23, 2024 | 60.00 | 61.48 | 58.85 | 59.70 | 59.70 | 0.30% | 248,750 |
| Aug 22, 2024 | 61.48 | 61.89 | 59.33 | 59.52 | 59.52 | -3.30% | 183,788 |
| Aug 21, 2024 | 58.17 | 61.77 | 57.60 | 61.55 | 61.55 | 7.45% | 374,465 |
| Aug 20, 2024 | 58.90 | 58.90 | 54.64 | 57.28 | 57.28 | -1.58% | 337,089 |
| Aug 19, 2024 | 53.17 | 58.72 | 52.13 | 58.20 | 58.20 | 8.74% | 460,249 |
| Aug 16, 2024 | 55.20 | 56.31 | 52.92 | 53.52 | 53.52 | -2.53% | 172,004 |
| Aug 15, 2024 | 52.48 | 54.91 | 49.93 | 54.91 | 54.91 | 5.58% | 228,013 |
| Aug 14, 2024 | 53.44 | 54.06 | 51.48 | 52.01 | 52.01 | -1.83% | 216,075 |
| Aug 13, 2024 | 52.88 | 54.51 | 52.23 | 52.98 | 52.98 | 1.09% | 291,929 |
| Aug 12, 2024 | 57.23 | 57.32 | 52.00 | 52.41 | 52.41 | -7.35% | 203,808 |
| Aug 9, 2024 | 53.59 | 57.91 | 51.80 | 56.57 | 56.57 | 5.54% | 317,412 |
| Aug 8, 2024 | 48.92 | 54.95 | 47.02 | 53.60 | 53.60 | 10.97% | 377,728 |
| Aug 7, 2024 | 54.51 | 54.51 | 46.95 | 48.30 | 48.30 | -8.76% | 414,388 |
| Aug 6, 2024 | 55.37 | 59.15 | 52.59 | 52.94 | 52.94 | -3.80% | 408,350 |
| Aug 5, 2024 | 50.00 | 55.86 | 49.00 | 55.03 | 55.03 | -2.88% | 261,269 |
| Aug 2, 2024 | 55.02 | 59.87 | 55.00 | 56.66 | 56.66 | -4.08% | 255,424 |
| Aug 1, 2024 | 59.61 | 60.62 | 57.70 | 59.07 | 59.07 | -0.67% | 186,850 |
| Jul 31, 2024 | 60.27 | 61.90 | 58.84 | 59.47 | 59.47 | -0.25% | 232,161 |
| Jul 30, 2024 | 58.01 | 61.00 | 57.73 | 59.62 | 59.62 | 7.13% | 401,099 |
| Jul 29, 2024 | 58.86 | 59.41 | 55.40 | 55.65 | 55.65 | -4.15% | 227,788 |
| Jul 26, 2024 | 56.70 | 59.72 | 56.22 | 58.06 | 58.06 | 4.71% | 227,885 |
| Jul 25, 2024 | 54.00 | 56.24 | 53.60 | 55.45 | 55.45 | 1.82% | 219,829 |
| Jul 24, 2024 | 57.03 | 58.98 | 54.16 | 54.46 | 54.46 | -5.62% | 183,352 |
| Jul 23, 2024 | 58.50 | 59.72 | 57.31 | 57.70 | 57.70 | -1.01% | 150,241 |
| Jul 22, 2024 | 59.80 | 60.65 | 57.84 | 58.29 | 58.29 | 0.50% | 205,130 |
| Jul 19, 2024 | 53.05 | 59.32 | 52.78 | 58.00 | 58.00 | 9.37% | 206,940 |
| Jul 18, 2024 | 58.96 | 61.02 | 52.55 | 53.03 | 53.03 | -10.04% | 285,426 |
| Jul 17, 2024 | 58.88 | 60.02 | 57.36 | 58.95 | 58.95 | -2.21% | 304,064 |
| Jul 16, 2024 | 59.87 | 61.18 | 58.82 | 60.28 | 60.28 | 1.72% | 342,198 |
| Jul 15, 2024 | 59.00 | 60.92 | 58.45 | 59.26 | 59.26 | 0.61% | 341,896 |
| Jul 12, 2024 | 54.10 | 60.64 | 53.32 | 58.90 | 58.90 | 10.42% | 613,054 |
| Jul 11, 2024 | 52.73 | 54.36 | 51.91 | 53.34 | 53.34 | 3.59% | 381,607 |
| Jul 10, 2024 | 51.32 | 52.68 | 50.37 | 51.49 | 51.49 | 0.80% | 298,886 |
| Jul 9, 2024 | 51.99 | 52.49 | 50.53 | 51.08 | 51.08 | 0.22% | 290,692 |
| Jul 8, 2024 | 51.15 | 52.01 | 50.38 | 50.97 | 50.97 | 1.31% | 240,897 |
| Jul 5, 2024 | 49.51 | 51.38 | 48.50 | 50.31 | 50.31 | 1.31% | 248,157 |
| Jul 3, 2024 | 48.28 | 50.49 | 48.20 | 49.66 | 49.66 | 3.44% | 133,160 |
| Jul 2, 2024 | 49.06 | 50.25 | 47.76 | 48.01 | 48.01 | -2.81% | 182,815 |