Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
10.09
+0.01 (0.10%)
At close: Aug 14, 2026, 4:00 PM EDT
10.29
+0.20 (1.98%)
After-hours: Aug 14, 2026, 7:59 PM EDT
CRBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.04 | 10.29 | 9.88 | 10.09 | 10.09 | 0.10% | 425,832 |
| Aug 13, 2026 | 10.05 | 10.39 | 9.68 | 10.08 | 10.08 | 3.28% | 695,265 |
| Aug 12, 2026 | 9.51 | 9.91 | 9.40 | 9.76 | 9.76 | 2.63% | 542,102 |
| Aug 11, 2026 | 9.54 | 9.71 | 9.42 | 9.51 | 9.51 | 0.53% | 422,983 |
| Aug 10, 2026 | 10.09 | 10.25 | 9.37 | 9.46 | 9.46 | -6.98% | 335,591 |
| Aug 7, 2026 | 9.74 | 10.23 | 9.74 | 10.17 | 10.17 | 4.41% | 352,905 |
| Aug 6, 2026 | 9.24 | 9.84 | 9.18 | 9.74 | 9.74 | 1.78% | 157,874 |
| Aug 5, 2026 | 9.49 | 9.82 | 9.38 | 9.57 | 9.57 | 1.81% | 234,209 |
| Aug 4, 2026 | 9.04 | 9.45 | 8.99 | 9.40 | 9.40 | 5.38% | 263,855 |
| Aug 3, 2026 | 9.01 | 9.16 | 8.71 | 8.92 | 8.92 | -0.56% | 131,929 |
| Jul 31, 2026 | 9.06 | 9.16 | 8.62 | 8.97 | 8.97 | -0.88% | 349,162 |
| Jul 30, 2026 | 8.90 | 9.36 | 8.79 | 9.05 | 9.05 | 1.46% | 137,934 |
| Jul 29, 2026 | 9.08 | 9.19 | 8.82 | 8.92 | 8.92 | -1.82% | 263,489 |
| Jul 28, 2026 | 9.14 | 9.33 | 8.78 | 9.09 | 9.09 | 0.06% | 154,983 |
| Jul 27, 2026 | 9.23 | 9.54 | 9.05 | 9.08 | 9.08 | -0.98% | 363,234 |
| Jul 24, 2026 | 9.36 | 9.36 | 8.93 | 9.17 | 9.17 | -1.61% | 172,355 |
| Jul 23, 2026 | 8.74 | 9.48 | 8.73 | 9.32 | 9.32 | 5.43% | 638,804 |
| 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 |
| Jul 16, 2026 | 9.02 | 9.12 | 8.64 | 8.80 | 8.80 | -2.33% | 228,864 |
| Jul 15, 2026 | 9.01 | 9.16 | 8.80 | 9.01 | 9.01 | -0.22% | 284,099 |
| Jul 14, 2026 | 9.00 | 9.26 | 8.90 | 9.03 | 9.03 | -0.11% | 326,580 |
| Jul 13, 2026 | 9.59 | 9.59 | 8.87 | 9.04 | 9.04 | -6.61% | 362,835 |
| Jul 10, 2026 | 9.68 | 9.73 | 9.33 | 9.68 | 9.68 | 0.21% | 216,351 |
| Jul 9, 2026 | 9.55 | 9.88 | 9.46 | 9.66 | 9.66 | 1.15% | 230,231 |
| Jul 8, 2026 | 9.25 | 9.65 | 9.20 | 9.55 | 9.55 | 1.81% | 490,996 |
| Jul 7, 2026 | 9.09 | 9.59 | 8.99 | 9.38 | 9.38 | 4.22% | 528,799 |
| Jul 6, 2026 | 9.35 | 9.41 | 8.95 | 9.00 | 9.00 | -2.70% | 263,617 |
| Jul 2, 2026 | 9.14 | 9.49 | 9.08 | 9.25 | 9.25 | 1.98% | 444,966 |
| Jul 1, 2026 | 9.29 | 9.45 | 8.99 | 9.07 | 9.07 | -3.30% | 442,202 |
| Jun 30, 2026 | 9.03 | 9.44 | 8.88 | 9.38 | 9.38 | 4.45% | 585,953 |
| Jun 29, 2026 | 8.72 | 9.00 | 8.58 | 8.98 | 8.98 | 2.75% | 418,439 |
| Jun 26, 2026 | 8.22 | 8.77 | 8.21 | 8.74 | 8.74 | 5.94% | 2,411,511 |
| Jun 25, 2026 | 8.19 | 8.53 | 8.10 | 8.25 | 8.25 | 0.92% | 311,232 |
| Jun 24, 2026 | 8.45 | 8.72 | 8.15 | 8.18 | 8.18 | -3.37% | 408,311 |
| Jun 23, 2026 | 8.17 | 8.68 | 8.05 | 8.46 | 8.46 | 1.81% | 272,920 |
| Jun 22, 2026 | 8.28 | 8.62 | 8.26 | 8.31 | 8.31 | 0.61% | 296,068 |
| Jun 18, 2026 | 8.26 | 8.47 | 8.02 | 8.26 | 8.26 | 2.61% | 297,815 |
| Jun 17, 2026 | 7.93 | 8.46 | 7.93 | 8.05 | 8.05 | 2.16% | 279,017 |
| Jun 16, 2026 | 8.30 | 8.57 | 7.87 | 7.88 | 7.88 | -5.29% | 482,852 |
| Jun 15, 2026 | 8.31 | 8.56 | 8.16 | 8.32 | 8.32 | 1.59% | 335,487 |
| Jun 12, 2026 | 7.74 | 8.33 | 7.74 | 8.19 | 8.19 | 5.27% | 574,890 |
| Jun 11, 2026 | 7.60 | 7.84 | 7.53 | 7.78 | 7.78 | 1.04% | 359,217 |
| Jun 10, 2026 | 7.69 | 8.00 | 7.61 | 7.70 | 7.70 | - | 267,838 |
| Jun 9, 2026 | 7.56 | 7.94 | 7.45 | 7.70 | 7.70 | 1.85% | 293,748 |
| Jun 8, 2026 | 7.75 | 7.80 | 7.45 | 7.56 | 7.56 | - | 219,421 |
| Jun 5, 2026 | 7.91 | 7.92 | 7.56 | 7.56 | 7.56 | -5.62% | 327,322 |
| Jun 4, 2026 | 7.62 | 8.28 | 7.61 | 8.01 | 8.01 | 8.54% | 829,839 |