Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
9.81
-0.27 (-2.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.04 | 10.29 | 9.70 | 9.81 | - | -2.68% | 181,748 |
| Apr 27, 2026 | 10.06 | 10.79 | 9.92 | 10.08 | 10.08 | 0.20% | 453,608 |
| Apr 24, 2026 | 10.17 | 10.26 | 9.78 | 10.06 | 10.06 | -1.57% | 242,835 |
| Apr 23, 2026 | 10.48 | 10.62 | 9.95 | 10.22 | 10.22 | -2.48% | 260,321 |
| Apr 22, 2026 | 10.45 | 10.81 | 10.23 | 10.48 | 10.48 | 1.80% | 319,626 |
| Apr 21, 2026 | 10.73 | 10.75 | 10.13 | 10.30 | 10.30 | -3.06% | 185,563 |
| Apr 20, 2026 | 10.57 | 10.97 | 10.44 | 10.62 | 10.62 | 0.28% | 318,328 |
| Apr 17, 2026 | 10.25 | 11.00 | 10.15 | 10.59 | 10.59 | 4.44% | 546,230 |
| Apr 16, 2026 | 9.97 | 10.27 | 9.93 | 10.14 | 10.14 | 1.40% | 174,525 |
| Apr 15, 2026 | 10.04 | 10.23 | 9.73 | 10.00 | 10.00 | -0.20% | 225,214 |
| Apr 14, 2026 | 10.15 | 10.65 | 10.00 | 10.02 | 10.02 | -1.57% | 273,131 |
| Apr 13, 2026 | 9.80 | 10.47 | 9.70 | 10.18 | 10.18 | 3.88% | 127,811 |
| 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 |
| Mar 26, 2026 | 8.21 | 9.28 | 8.13 | 9.24 | 9.24 | 11.19% | 320,244 |
| Mar 25, 2026 | 8.35 | 8.60 | 8.10 | 8.31 | 8.31 | 1.59% | 216,708 |
| Mar 24, 2026 | 8.40 | 8.50 | 8.14 | 8.18 | 8.18 | -2.97% | 120,691 |
| Mar 23, 2026 | 8.72 | 9.06 | 8.10 | 8.43 | 8.43 | -1.98% | 164,778 |
| Mar 20, 2026 | 8.87 | 9.06 | 8.58 | 8.60 | 8.60 | -3.80% | 141,557 |
| Mar 19, 2026 | 8.98 | 9.07 | 8.56 | 8.94 | 8.94 | -1.22% | 148,114 |
| Mar 18, 2026 | 9.53 | 9.67 | 8.95 | 9.05 | 9.05 | -6.02% | 192,527 |
| Mar 17, 2026 | 9.56 | 9.81 | 9.31 | 9.63 | 9.63 | 1.26% | 168,235 |
| Mar 16, 2026 | 9.52 | 10.12 | 9.20 | 9.51 | 9.51 | 1.06% | 203,524 |
| Mar 13, 2026 | 9.65 | 9.84 | 9.25 | 9.41 | 9.41 | -1.88% | 143,038 |
| Mar 12, 2026 | 10.04 | 10.04 | 9.44 | 9.59 | 9.59 | -8.05% | 232,200 |
| Mar 11, 2026 | 10.09 | 10.47 | 9.83 | 10.43 | 10.43 | 3.88% | 269,739 |
| Mar 10, 2026 | 9.71 | 10.12 | 9.33 | 10.04 | 10.04 | 5.13% | 417,610 |
| Mar 9, 2026 | 8.18 | 9.62 | 8.10 | 9.55 | 9.55 | 19.23% | 515,933 |
| Mar 6, 2026 | 7.88 | 8.26 | 7.87 | 8.01 | 8.01 | -0.12% | 164,997 |
| Mar 5, 2026 | 8.39 | 8.39 | 7.68 | 8.02 | 8.02 | -4.75% | 330,963 |
| Mar 4, 2026 | 8.21 | 8.63 | 8.05 | 8.42 | 8.42 | 2.56% | 124,958 |
| Mar 3, 2026 | 8.30 | 8.50 | 7.90 | 8.21 | 8.21 | -1.68% | 227,305 |
| Mar 2, 2026 | 8.48 | 8.57 | 8.10 | 8.35 | 8.35 | -2.57% | 178,791 |
| Feb 27, 2026 | 8.12 | 8.72 | 8.04 | 8.57 | 8.57 | 3.88% | 308,353 |
| Feb 26, 2026 | 7.86 | 8.26 | 7.52 | 8.25 | 8.25 | 6.18% | 444,076 |
| Feb 25, 2026 | 7.64 | 7.87 | 7.53 | 7.77 | 7.77 | 1.83% | 161,630 |
| Feb 24, 2026 | 7.44 | 7.88 | 7.44 | 7.63 | 7.63 | 2.83% | 87,169 |
| Feb 23, 2026 | 7.42 | 7.52 | 7.27 | 7.42 | 7.42 | - | 82,538 |
| Feb 20, 2026 | 7.56 | 7.67 | 7.23 | 7.42 | 7.42 | -3.39% | 101,664 |
| Feb 19, 2026 | 7.41 | 7.72 | 7.20 | 7.68 | 7.68 | 3.64% | 177,984 |
| Feb 18, 2026 | 7.43 | 7.60 | 7.32 | 7.41 | 7.41 | -1.46% | 114,192 |
| Feb 17, 2026 | 7.54 | 7.61 | 7.24 | 7.52 | 7.52 | -0.53% | 100,385 |