Corbus Pharmaceuticals Holdings, Inc. - Common Stock (CRBP)
4.9200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 7:47 AM EDT
Historical Prices For Corbus Pharmaceuticals Holdings, Inc. - Common Stock (CRBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.20 | 5.20 | 4.67 | 4.92 | 224,589 | 4.92 |
| 4/02/2025 | 4.92 | 5.30 | 4.92 | 5.20 | 164,350 | 5.20 |
| 4/01/2025 | 5.34 | 5.36 | 4.92 | 5.03 | 167,155 | 5.03 |
| 3/31/2025 | 5.42 | 5.50 | 5.11 | 5.31 | 226,626 | 5.31 |
| 3/28/2025 | 5.84 | 5.90 | 5.49 | 5.52 | 175,764 | 5.52 |
| 3/27/2025 | 5.93 | 6.00 | 5.78 | 5.79 | 123,870 | 5.79 |
| 3/26/2025 | 6.10 | 6.17 | 5.77 | 5.92 | 187,662 | 5.92 |
| 3/25/2025 | 5.95 | 6.13 | 5.76 | 6.10 | 327,746 | 6.10 |
| 3/24/2025 | 5.91 | 6.09 | 5.77 | 5.96 | 212,706 | 5.96 |
| 3/21/2025 | 5.91 | 5.93 | 5.65 | 5.75 | 428,332 | 5.75 |
| 3/20/2025 | 5.99 | 6.12 | 5.88 | 6.00 | 328,422 | 6.00 |
| 3/19/2025 | 6.45 | 6.46 | 6.01 | 6.03 | 245,725 | 6.03 |
| 3/18/2025 | 6.89 | 6.89 | 6.26 | 6.33 | 309,466 | 6.33 |
| 3/17/2025 | 6.84 | 7.07 | 6.66 | 6.96 | 104,741 | 6.96 |
| 3/14/2025 | 6.51 | 6.90 | 6.46 | 6.79 | 136,001 | 6.79 |
| 3/13/2025 | 6.93 | 6.96 | 6.38 | 6.42 | 122,983 | 6.42 |
| 3/12/2025 | 6.85 | 7.01 | 6.72 | 6.91 | 173,208 | 6.91 |
| 3/11/2025 | 7.10 | 7.23 | 6.66 | 6.88 | 241,490 | 6.88 |
| 3/10/2025 | 6.66 | 6.97 | 6.55 | 6.79 | 164,343 | 6.79 |
| 3/07/2025 | 6.91 | 6.98 | 6.70 | 6.79 | 168,268 | 6.79 |
| 3/06/2025 | 6.75 | 7.05 | 6.54 | 6.97 | 220,046 | 6.97 |
| 3/05/2025 | 6.79 | 6.89 | 6.57 | 6.84 | 284,274 | 6.84 |
| 3/04/2025 | 6.65 | 7.01 | 6.65 | 6.77 | 178,100 | 6.77 |
| 3/03/2025 | 7.56 | 7.57 | 6.78 | 6.96 | 241,772 | 6.96 |
| 2/28/2025 | 7.88 | 7.88 | 7.34 | 7.55 | 270,033 | 7.55 |
| 2/27/2025 | 7.53 | 7.56 | 7.26 | 7.33 | 120,139 | 7.33 |
| 2/26/2025 | 7.57 | 7.61 | 7.35 | 7.47 | 156,691 | 7.47 |
| 2/25/2025 | 7.76 | 7.76 | 7.23 | 7.50 | 314,668 | 7.50 |
| 2/24/2025 | 8.23 | 8.23 | 7.51 | 7.57 | 287,135 | 7.57 |
| 2/21/2025 | 8.44 | 8.55 | 7.96 | 8.18 | 186,282 | 8.18 |
| 2/20/2025 | 7.72 | 8.32 | 7.72 | 8.28 | 221,544 | 8.28 |
| 2/19/2025 | 8.11 | 8.27 | 7.64 | 7.80 | 329,575 | 7.80 |
| 2/18/2025 | 8.70 | 8.78 | 8.15 | 8.21 | 250,815 | 8.21 |
| 2/14/2025 | 8.27 | 9.41 | 8.01 | 8.51 | 1,162,355 | 8.51 |
| 2/13/2025 | 9.19 | 9.51 | 8.85 | 9.48 | 198,579 | 9.48 |
| 2/12/2025 | 8.66 | 9.07 | 8.50 | 9.02 | 197,076 | 9.02 |
| 2/11/2025 | 9.80 | 9.97 | 8.74 | 8.78 | 446,577 | 8.78 |
| 2/10/2025 | 10.35 | 10.46 | 9.75 | 9.78 | 322,082 | 9.78 |
| 2/07/2025 | 11.26 | 11.26 | 10.11 | 10.15 | 284,299 | 10.15 |
| 2/06/2025 | 11.57 | 11.58 | 10.77 | 11.30 | 307,333 | 11.30 |
| 2/05/2025 | 9.60 | 11.39 | 9.51 | 11.33 | 331,264 | 11.33 |
| 2/04/2025 | 9.50 | 9.74 | 9.40 | 9.65 | 167,934 | 9.65 |
| 2/03/2025 | 9.50 | 9.69 | 9.11 | 9.51 | 155,770 | 9.51 |
| 1/31/2025 | 9.88 | 10.11 | 9.62 | 9.79 | 217,961 | 9.79 |
| 1/30/2025 | 9.72 | 10.16 | 9.51 | 9.90 | 228,160 | 9.90 |
| 1/29/2025 | 9.80 | 10.01 | 9.51 | 9.62 | 207,409 | 9.62 |
| 1/28/2025 | 9.75 | 10.00 | 9.53 | 9.88 | 189,660 | 9.88 |
| 1/27/2025 | 10.16 | 10.67 | 9.55 | 9.73 | 276,781 | 9.73 |
| 1/24/2025 | 10.60 | 10.84 | 10.11 | 10.52 | 239,911 | 10.52 |
| 1/23/2025 | 11.19 | 11.32 | 10.53 | 10.79 | 358,279 | 10.79 |
| 1/22/2025 | 12.01 | 12.18 | 11.25 | 11.35 | 219,211 | 11.35 |
| 1/21/2025 | 12.00 | 12.39 | 11.61 | 11.93 | 168,111 | 11.93 |
| 1/17/2025 | 13.17 | 13.20 | 11.85 | 11.92 | 186,140 | 11.92 |
| 1/16/2025 | 12.47 | 13.28 | 12.46 | 13.12 | 273,042 | 13.12 |
| 1/15/2025 | 11.86 | 12.53 | 11.80 | 12.39 | 199,914 | 12.39 |
| 1/14/2025 | 11.35 | 11.71 | 11.16 | 11.45 | 134,997 | 11.45 |
| 1/13/2025 | 11.72 | 11.72 | 11.02 | 11.30 | 127,089 | 11.30 |
| 1/10/2025 | 12.44 | 12.44 | 11.52 | 11.79 | 152,452 | 11.79 |
| 1/08/2025 | 12.66 | 12.75 | 12.34 | 12.44 | 119,079 | 12.44 |
| 1/07/2025 | 12.88 | 13.25 | 12.49 | 12.60 | 225,779 | 12.60 |
| 1/06/2025 | 12.99 | 13.15 | 12.62 | 12.86 | 154,617 | 12.86 |