Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
7.56
0.00 (0.00%)
At close: Jun 8, 2026, 4:00 PM EDT
7.63
+0.07 (0.89%)
After-hours: Jun 8, 2026, 6:54 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7.75 | 7.80 | 7.45 | 7.56 | 7.56 | - | 219,367 |
| Jun 5, 2026 | 7.91 | 7.92 | 7.56 | 7.56 | 7.56 | -5.62% | 325,013 |
| Jun 4, 2026 | 7.62 | 8.28 | 7.61 | 8.01 | 8.01 | 8.54% | 829,355 |
| Jun 3, 2026 | 7.49 | 7.72 | 7.35 | 7.38 | 7.38 | -2.12% | 511,319 |
| Jun 2, 2026 | 7.62 | 7.68 | 7.12 | 7.54 | 7.54 | -2.71% | 835,276 |
| Jun 1, 2026 | 7.86 | 7.95 | 7.61 | 7.75 | 7.75 | -2.02% | 593,850 |
| May 29, 2026 | 7.86 | 8.10 | 7.65 | 7.91 | 7.91 | 3.53% | 1,055,489 |
| May 28, 2026 | 7.67 | 7.80 | 7.48 | 7.64 | 7.64 | -2.30% | 912,062 |
| May 27, 2026 | 8.12 | 8.20 | 7.49 | 7.82 | 7.82 | -1.14% | 2,075,357 |
| May 26, 2026 | 9.75 | 10.00 | 7.73 | 7.91 | 7.91 | -30.31% | 3,708,396 |
| May 22, 2026 | 11.46 | 12.88 | 11.26 | 11.35 | 11.35 | -1.39% | 556,121 |
| May 21, 2026 | 9.90 | 11.67 | 9.86 | 11.51 | 11.51 | 18.29% | 649,844 |
| May 20, 2026 | 9.22 | 9.87 | 9.22 | 9.73 | 9.73 | 6.34% | 289,193 |
| May 19, 2026 | 9.79 | 10.04 | 9.09 | 9.15 | 9.15 | -8.04% | 324,125 |
| May 18, 2026 | 11.06 | 11.09 | 9.90 | 9.95 | 9.95 | -9.79% | 232,454 |
| May 15, 2026 | 11.93 | 11.93 | 11.00 | 11.03 | 11.03 | -7.93% | 167,946 |
| May 14, 2026 | 12.22 | 12.40 | 11.65 | 11.98 | 11.98 | -1.40% | 218,067 |
| May 13, 2026 | 11.45 | 12.24 | 11.11 | 12.15 | 12.15 | 6.30% | 316,096 |
| May 12, 2026 | 11.25 | 11.64 | 10.97 | 11.43 | 11.43 | 3.53% | 262,907 |
| May 11, 2026 | 10.99 | 11.57 | 10.87 | 11.04 | 11.04 | 0.73% | 261,988 |
| May 8, 2026 | 10.88 | 11.28 | 10.79 | 10.96 | 10.96 | 0.83% | 240,982 |
| May 7, 2026 | 10.87 | 11.25 | 10.28 | 10.87 | 10.87 | -0.46% | 274,788 |
| May 6, 2026 | 10.67 | 11.36 | 10.51 | 10.92 | 10.92 | 2.34% | 630,446 |
| May 5, 2026 | 10.63 | 10.74 | 10.27 | 10.67 | 10.67 | 1.43% | 234,976 |
| May 4, 2026 | 10.29 | 10.70 | 10.03 | 10.52 | 10.52 | 2.14% | 282,208 |
| May 1, 2026 | 9.94 | 10.39 | 9.50 | 10.30 | 10.30 | 4.25% | 536,841 |
| Apr 30, 2026 | 9.85 | 10.17 | 9.58 | 9.88 | 9.88 | 0.61% | 332,110 |
| Apr 29, 2026 | 10.29 | 10.50 | 9.61 | 9.82 | 9.82 | - | 364,526 |
| Apr 28, 2026 | 10.04 | 10.29 | 9.70 | 9.82 | 9.82 | -2.58% | 209,153 |
| Apr 27, 2026 | 10.06 | 10.79 | 9.92 | 10.08 | 10.08 | 0.20% | 458,098 |
| Apr 24, 2026 | 10.17 | 10.26 | 9.78 | 10.06 | 10.06 | -1.57% | 242,954 |
| Apr 23, 2026 | 10.48 | 10.62 | 9.95 | 10.22 | 10.22 | -2.48% | 260,331 |
| Apr 22, 2026 | 10.45 | 10.81 | 10.23 | 10.48 | 10.48 | 1.80% | 324,482 |
| Apr 21, 2026 | 10.73 | 10.75 | 10.13 | 10.30 | 10.30 | -3.06% | 185,746 |
| Apr 20, 2026 | 10.57 | 10.97 | 10.44 | 10.62 | 10.62 | 0.28% | 318,785 |
| Apr 17, 2026 | 10.25 | 11.00 | 10.15 | 10.59 | 10.59 | 4.44% | 546,438 |
| Apr 16, 2026 | 9.97 | 10.27 | 9.93 | 10.14 | 10.14 | 1.40% | 177,055 |
| Apr 15, 2026 | 10.04 | 10.23 | 9.73 | 10.00 | 10.00 | -0.20% | 225,916 |
| Apr 14, 2026 | 10.15 | 10.65 | 10.00 | 10.02 | 10.02 | -1.57% | 273,368 |
| Apr 13, 2026 | 9.80 | 10.47 | 9.70 | 10.18 | 10.18 | 3.88% | 127,818 |
| Apr 10, 2026 | 10.19 | 10.31 | 9.56 | 9.80 | 9.80 | -5.04% | 225,163 |
| Apr 9, 2026 | 9.82 | 10.73 | 9.81 | 10.32 | 10.32 | 4.88% | 199,901 |
| Apr 8, 2026 | 10.15 | 10.31 | 9.50 | 9.84 | 9.84 | 1.34% | 204,291 |
| Apr 7, 2026 | 9.92 | 10.38 | 9.69 | 9.71 | 9.71 | -4.24% | 252,204 |
| Apr 6, 2026 | 10.36 | 10.67 | 9.97 | 10.14 | 10.14 | -0.29% | 268,117 |
| Apr 2, 2026 | 9.98 | 10.50 | 9.89 | 10.17 | 10.17 | 1.90% | 236,352 |
| Apr 1, 2026 | 9.46 | 10.33 | 9.46 | 9.98 | 9.98 | 6.28% | 201,657 |
| Mar 31, 2026 | 8.78 | 9.72 | 8.78 | 9.39 | 9.39 | 9.19% | 334,352 |
| Mar 30, 2026 | 8.55 | 8.74 | 8.36 | 8.60 | 8.60 | -1.26% | 146,960 |
| Mar 27, 2026 | 9.25 | 9.37 | 8.61 | 8.71 | 8.71 | -5.74% | 214,770 |