Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
7.14
-0.31 (-4.16%)
At close: Sep 25, 2026, 4:00 PM EDT
7.07
-0.07 (-0.96%)
After-hours: Sep 25, 2026, 7:42 PM EDT
CRBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.50 | 7.59 | 6.97 | 7.14 | 7.14 | -4.16% | 686,882 |
| Sep 24, 2026 | 7.69 | 7.76 | 7.13 | 7.45 | 7.45 | -3.75% | 746,381 |
| Sep 23, 2026 | 7.83 | 7.98 | 7.66 | 7.74 | 7.74 | -1.71% | 787,024 |
| Sep 22, 2026 | 7.73 | 7.95 | 7.61 | 7.88 | 7.88 | 2.94% | 451,464 |
| Sep 21, 2026 | 7.51 | 7.79 | 7.42 | 7.65 | 7.65 | 2.27% | 498,517 |
| Sep 18, 2026 | 7.22 | 7.67 | 7.15 | 7.48 | 7.48 | 3.03% | 1,154,868 |
| Sep 17, 2026 | 7.26 | 7.38 | 7.03 | 7.26 | 7.26 | - | 992,866 |
| Sep 16, 2026 | 6.86 | 7.50 | 6.82 | 7.26 | 7.26 | 4.91% | 1,229,330 |
| Sep 15, 2026 | 8.08 | 8.08 | 6.33 | 6.92 | 6.92 | -14.36% | 3,756,933 |
| Sep 14, 2026 | 7.93 | 8.70 | 7.66 | 8.08 | 8.08 | -0.49% | 8,396,482 |
| Sep 11, 2026 | 8.38 | 8.50 | 7.95 | 8.12 | 8.12 | -1.46% | 2,347,297 |
| Sep 10, 2026 | 8.75 | 8.79 | 8.21 | 8.24 | 8.24 | -7.00% | 646,758 |
| Sep 9, 2026 | 10.60 | 10.72 | 8.85 | 8.86 | 8.86 | -16.38% | 1,004,127 |
| Sep 8, 2026 | 11.07 | 11.07 | 10.31 | 10.60 | 10.60 | -4.38% | 915,463 |
| Sep 4, 2026 | 11.37 | 11.45 | 11.06 | 11.08 | 11.08 | -3.32% | 222,614 |
| Sep 3, 2026 | 11.52 | 11.60 | 11.22 | 11.46 | 11.46 | -0.17% | 475,360 |
| Sep 2, 2026 | 11.27 | 11.56 | 10.60 | 11.48 | 11.48 | 1.77% | 664,445 |
| Sep 1, 2026 | 10.81 | 11.37 | 10.58 | 11.28 | 11.28 | 3.39% | 901,296 |
| Aug 31, 2026 | 10.86 | 11.00 | 10.39 | 10.91 | 10.91 | - | 473,589 |
| Aug 28, 2026 | 11.13 | 11.29 | 10.75 | 10.91 | 10.91 | -1.98% | 584,319 |
| Aug 27, 2026 | 11.28 | 11.45 | 11.11 | 11.13 | 11.13 | -1.50% | 325,885 |
| Aug 26, 2026 | 11.36 | 11.55 | 10.96 | 11.30 | 11.30 | -0.09% | 392,194 |
| Aug 25, 2026 | 10.90 | 11.35 | 10.79 | 11.31 | 11.31 | 5.80% | 1,281,867 |
| Aug 24, 2026 | 10.20 | 10.88 | 9.68 | 10.69 | 10.69 | 2.99% | 1,313,673 |
| Aug 21, 2026 | 9.97 | 10.42 | 9.90 | 10.38 | 10.38 | 5.49% | 604,017 |
| Aug 20, 2026 | 10.00 | 10.05 | 9.73 | 9.84 | 9.84 | -1.50% | 300,397 |
| Aug 19, 2026 | 10.20 | 10.42 | 9.86 | 9.99 | 9.99 | -0.89% | 345,728 |
| Aug 18, 2026 | 10.49 | 10.75 | 9.95 | 10.08 | 10.08 | -3.91% | 329,421 |
| Aug 17, 2026 | 10.06 | 10.58 | 10.05 | 10.49 | 10.49 | 3.96% | 869,549 |
| Aug 14, 2026 | 10.04 | 10.29 | 9.88 | 10.09 | 10.09 | 0.10% | 425,922 |
| Aug 13, 2026 | 10.05 | 10.39 | 9.68 | 10.08 | 10.08 | 3.28% | 696,201 |
| Aug 12, 2026 | 9.51 | 9.91 | 9.40 | 9.76 | 9.76 | 2.63% | 551,800 |
| Aug 11, 2026 | 9.54 | 9.71 | 9.42 | 9.51 | 9.51 | 0.53% | 423,616 |
| Aug 10, 2026 | 10.09 | 10.25 | 9.37 | 9.46 | 9.46 | -6.98% | 339,797 |
| Aug 7, 2026 | 9.74 | 10.23 | 9.74 | 10.17 | 10.17 | 4.41% | 357,127 |
| Aug 6, 2026 | 9.24 | 9.84 | 9.18 | 9.74 | 9.74 | 1.78% | 157,996 |
| Aug 5, 2026 | 9.49 | 9.82 | 9.38 | 9.57 | 9.57 | 1.81% | 235,973 |
| Aug 4, 2026 | 9.04 | 9.45 | 8.99 | 9.40 | 9.40 | 5.38% | 264,968 |
| Aug 3, 2026 | 9.01 | 9.16 | 8.71 | 8.92 | 8.92 | -0.56% | 131,977 |
| Jul 31, 2026 | 9.06 | 9.16 | 8.62 | 8.97 | 8.97 | -0.88% | 351,704 |
| Jul 30, 2026 | 8.90 | 9.36 | 8.79 | 9.05 | 9.05 | 1.46% | 138,927 |
| Jul 29, 2026 | 9.08 | 9.19 | 8.82 | 8.92 | 8.92 | -1.82% | 263,538 |
| Jul 28, 2026 | 9.14 | 9.33 | 8.78 | 9.09 | 9.09 | 0.06% | 155,183 |
| Jul 27, 2026 | 9.23 | 9.54 | 9.05 | 9.08 | 9.08 | -0.98% | 363,251 |
| Jul 24, 2026 | 9.36 | 9.36 | 8.93 | 9.17 | 9.17 | -1.61% | 172,705 |
| Jul 23, 2026 | 8.74 | 9.48 | 8.73 | 9.32 | 9.32 | 5.43% | 639,811 |
| Jul 22, 2026 | 8.97 | 9.10 | 8.73 | 8.84 | 8.84 | -1.56% | 154,538 |
| Jul 21, 2026 | 8.83 | 9.05 | 8.83 | 8.98 | 8.98 | 1.01% | 80,999 |
| Jul 20, 2026 | 9.04 | 9.22 | 8.85 | 8.89 | 8.89 | -1.33% | 209,561 |
| Jul 17, 2026 | 8.63 | 9.15 | 8.50 | 9.01 | 9.01 | 2.39% | 216,008 |