Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
3.070
+0.210 (7.34%)
At close: Nov 6, 2026, 4:00 PM EST
3.130
+0.060 (1.95%)
After-hours: Nov 6, 2026, 4:10 PM EST
CRBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.98 | 3.13 | 2.93 | 3.07 | 3.07 | 7.34% | 684,164 |
| Nov 5, 2026 | 3.57 | 3.57 | 2.81 | 2.86 | 2.86 | -19.89% | 1,356,435 |
| Nov 4, 2026 | 3.97 | 4.10 | 3.57 | 3.57 | 3.57 | -7.75% | 2,012,725 |
| Nov 3, 2026 | 3.92 | 4.11 | 3.73 | 3.87 | 3.87 | -1.15% | 4,367,646 |
| Nov 2, 2026 | 4.21 | 4.23 | 3.90 | 3.92 | 3.92 | -7.23% | 674,178 |
| Oct 30, 2026 | 4.20 | 4.31 | 3.95 | 4.22 | 4.22 | - | 2,317,263 |
| Oct 29, 2026 | 4.25 | 4.34 | 4.10 | 4.22 | 4.22 | -0.71% | 1,482,279 |
| Oct 28, 2026 | 4.13 | 4.27 | 4.09 | 4.25 | 4.25 | 2.41% | 750,836 |
| Oct 27, 2026 | 3.99 | 4.21 | 3.97 | 4.15 | 4.15 | 4.01% | 716,710 |
| Oct 26, 2026 | 4.05 | 4.08 | 3.87 | 3.99 | 3.99 | -1.48% | 847,373 |
| Oct 23, 2026 | 4.08 | 4.08 | 3.93 | 4.05 | 4.05 | -1.94% | 372,924 |
| Oct 22, 2026 | 4.37 | 4.52 | 4.03 | 4.13 | 4.13 | -3.62% | 983,758 |
| Oct 21, 2026 | 4.45 | 4.57 | 4.28 | 4.29 | 4.29 | -3.05% | 625,935 |
| Oct 20, 2026 | 4.48 | 4.68 | 4.41 | 4.42 | 4.42 | -0.90% | 477,643 |
| Oct 19, 2026 | 4.54 | 4.67 | 4.38 | 4.46 | 4.46 | -1.33% | 735,788 |
| Oct 16, 2026 | 4.35 | 4.72 | 4.22 | 4.52 | 4.52 | 4.39% | 1,065,388 |
| Oct 15, 2026 | 4.40 | 4.62 | 4.23 | 4.33 | 4.33 | -1.81% | 1,089,745 |
| Oct 14, 2026 | 4.72 | 4.82 | 4.37 | 4.41 | 4.41 | -7.74% | 1,340,192 |
| Oct 13, 2026 | 5.24 | 5.26 | 4.76 | 4.78 | 4.78 | -9.30% | 654,582 |
| Oct 12, 2026 | 5.35 | 5.40 | 5.11 | 5.27 | 5.27 | -2.04% | 1,010,764 |
| Oct 9, 2026 | 5.25 | 5.61 | 5.17 | 5.38 | 5.38 | 2.09% | 872,798 |
| Oct 8, 2026 | 5.80 | 5.80 | 5.13 | 5.27 | 5.27 | -4.01% | 1,346,002 |
| Oct 7, 2026 | 5.72 | 5.80 | 5.47 | 5.49 | 5.49 | -5.02% | 1,242,049 |
| Oct 6, 2026 | 5.87 | 6.00 | 5.65 | 5.78 | 5.78 | -1.20% | 707,588 |
| Oct 5, 2026 | 6.17 | 6.17 | 5.83 | 5.85 | 5.85 | -4.57% | 793,491 |
| Oct 2, 2026 | 6.59 | 6.68 | 6.06 | 6.13 | 6.13 | -3.31% | 835,402 |
| Oct 1, 2026 | 6.80 | 6.82 | 6.25 | 6.34 | 6.34 | -7.04% | 802,994 |
| Sep 30, 2026 | 6.75 | 6.88 | 6.57 | 6.82 | 6.82 | 2.87% | 508,287 |
| Sep 29, 2026 | 6.93 | 7.05 | 6.59 | 6.63 | 6.63 | -4.19% | 786,178 |
| Sep 28, 2026 | 7.12 | 7.18 | 6.88 | 6.92 | 6.92 | -3.08% | 932,059 |
| Sep 25, 2026 | 7.50 | 7.59 | 6.97 | 7.14 | 7.14 | -4.16% | 708,577 |
| Sep 24, 2026 | 7.69 | 7.76 | 7.13 | 7.45 | 7.45 | -3.75% | 757,963 |
| Sep 23, 2026 | 7.83 | 7.98 | 7.66 | 7.74 | 7.74 | -1.71% | 787,818 |
| Sep 22, 2026 | 7.73 | 7.95 | 7.61 | 7.88 | 7.88 | 2.94% | 453,844 |
| Sep 21, 2026 | 7.51 | 7.79 | 7.42 | 7.65 | 7.65 | 2.27% | 499,816 |
| Sep 18, 2026 | 7.22 | 7.67 | 7.15 | 7.48 | 7.48 | 3.03% | 1,155,103 |
| 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 |