Corbus Pharmaceuticals Holdings Inc CRBP
NASDAQ · United States · Health Technology
$6.34-0.48 (-7.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.34 | -7.04% | $6.80 | $6.82 | $6.25 | 802.60K |
| 2026-09-30 | $6.82 | +2.87% | $6.75 | $6.88 | $6.57 | 507.00K |
| 2026-09-29 | $6.63 | -4.19% | $6.93 | $7.05 | $6.59 | 785.80K |
| 2026-09-28 | $6.92 | -3.08% | $7.12 | $7.18 | $6.88 | 932.00K |
| 2026-09-25 | $7.14 | -4.16% | $7.50 | $7.59 | $6.97 | 708.20K |
| 2026-09-24 | $7.45 | -3.75% | $7.69 | $7.76 | $7.13 | 757.80K |
| 2026-09-23 | $7.74 | -1.71% | $7.83 | $7.98 | $7.66 | 787.30K |
| 2026-09-22 | $7.88 | +2.94% | $7.73 | $7.95 | $7.61 | 452.80K |
| 2026-09-21 | $7.65 | +2.27% | $7.51 | $7.79 | $7.42 | 499.70K |
| 2026-09-18 | $7.48 | +3.03% | $7.22 | $7.67 | $7.15 | 1.16M |
| 2026-09-17 | $7.26 | 0.00% | $7.26 | $7.38 | $7.03 | 992.60K |
| 2026-09-16 | $7.26 | +4.91% | $6.86 | $7.50 | $6.82 | 1.23M |
| 2026-09-15 | $6.92 | -14.36% | $8.08 | $8.08 | $6.32 | 3.75M |
| 2026-09-14 | $8.08 | -0.49% | $7.93 | $8.70 | $7.66 | 8.40M |
| 2026-09-11 | $8.12 | -1.46% | $8.38 | $8.49 | $7.95 | 2.35M |
| 2026-09-10 | $8.24 | -7.00% | $8.75 | $8.79 | $8.21 | 646.70K |
| 2026-09-09 | $8.86 | -16.38% | $10.60 | $10.72 | $8.85 | 1.00M |
| 2026-09-08 | $10.60 | -4.38% | $11.07 | $11.07 | $10.31 | 915.40K |
| 2026-09-04 | $11.08 | -3.32% | $11.37 | $11.44 | $11.06 | 222.50K |
| 2026-09-03 | $11.46 | -0.17% | $11.52 | $11.60 | $11.22 | 475.30K |
| 2026-09-02 | $11.48 | +1.77% | $11.27 | $11.56 | $10.60 | 664.40K |
| 2026-09-01 | $11.28 | +3.39% | $10.81 | $11.37 | $10.57 | 901.30K |
| 2026-08-31 | $10.91 | 0.00% | $10.86 | $11.00 | $10.39 | 473.60K |
| 2026-08-28 | $10.91 | -1.98% | $11.13 | $11.29 | $10.74 | 584.30K |
| 2026-08-27 | $11.13 | -1.50% | $11.28 | $11.45 | $11.11 | 325.90K |
| 2026-08-26 | $11.30 | -0.09% | $11.36 | $11.55 | $10.96 | 391.80K |
| 2026-08-25 | $11.31 | +5.80% | $10.90 | $11.35 | $10.79 | 1.28M |
| 2026-08-24 | $10.69 | +2.99% | $10.20 | $10.88 | $9.68 | 1.31M |
| 2026-08-21 | $10.38 | +5.49% | $9.97 | $10.41 | $9.90 | 604.00K |
| 2026-08-20 | $9.84 | -1.50% | $10.00 | $10.05 | $9.73 | 300.40K |
| 2026-08-19 | $9.99 | -0.89% | $10.19 | $10.42 | $9.86 | 345.70K |
| 2026-08-18 | $10.08 | -3.91% | $10.49 | $10.75 | $9.95 | 329.10K |
| 2026-08-17 | $10.49 | +3.96% | $10.06 | $10.58 | $10.05 | 869.30K |
| 2026-08-14 | $10.09 | +0.10% | $10.04 | $10.29 | $9.88 | 425.80K |
| 2026-08-13 | $10.08 | +3.28% | $10.05 | $10.39 | $9.68 | 695.90K |
| 2026-08-12 | $9.76 | +2.63% | $9.51 | $9.91 | $9.40 | 551.80K |
| 2026-08-11 | $9.51 | +0.53% | $9.54 | $9.71 | $9.42 | 423.60K |
| 2026-08-10 | $9.46 | -6.98% | $10.09 | $10.25 | $9.36 | 339.80K |
| 2026-08-07 | $10.17 | +4.41% | $9.74 | $10.23 | $9.74 | 357.10K |
| 2026-08-06 | $9.74 | +1.78% | $9.24 | $9.84 | $9.18 | 158.00K |
| 2026-08-05 | $9.57 | +1.81% | $9.49 | $9.82 | $9.38 | 236.00K |
| 2026-08-04 | $9.40 | +5.38% | $9.04 | $9.45 | $8.98 | 265.00K |
| 2026-08-03 | $8.92 | -0.56% | $9.01 | $9.16 | $8.71 | 132.00K |
| 2026-07-31 | $8.97 | -0.88% | $9.06 | $9.16 | $8.61 | 351.70K |
| 2026-07-30 | $9.05 | +1.46% | $8.90 | $9.36 | $8.79 | 138.80K |
| 2026-07-29 | $8.92 | -1.82% | $9.08 | $9.19 | $8.82 | 263.50K |
| 2026-07-28 | $9.09 | +0.06% | $9.14 | $9.33 | $8.78 | 155.20K |
| 2026-07-27 | $9.08 | -0.98% | $9.23 | $9.54 | $9.05 | 363.20K |
| 2026-07-24 | $9.17 | -1.61% | $9.36 | $9.36 | $8.93 | 172.70K |
| 2026-07-23 | $9.32 | +5.43% | $8.74 | $9.48 | $8.73 | 639.80K |
| 2026-07-22 | $8.84 | -1.56% | $8.97 | $9.10 | $8.73 | 154.50K |
| 2026-07-21 | $8.98 | +1.01% | $8.83 | $9.05 | $8.83 | 80.90K |
| 2026-07-20 | $8.89 | -1.33% | $9.04 | $9.22 | $8.85 | 209.60K |
| 2026-07-17 | $9.01 | +2.39% | $8.63 | $9.15 | $8.50 | 215.80K |
| 2026-07-16 | $8.80 | -2.33% | $9.02 | $9.12 | $8.64 | 228.80K |
| 2026-07-15 | $9.01 | -0.22% | $9.01 | $9.16 | $8.80 | 284.10K |
| 2026-07-14 | $9.03 | -0.11% | $9.00 | $9.26 | $8.90 | 326.50K |
| 2026-07-13 | $9.04 | -6.61% | $9.59 | $9.59 | $8.87 | 362.80K |
| 2026-07-10 | $9.68 | +0.21% | $9.68 | $9.73 | $9.33 | 216.40K |
| 2026-07-09 | $9.66 | +1.15% | $9.55 | $9.88 | $9.46 | 230.20K |
| 2026-07-08 | $9.55 | +1.81% | $9.25 | $9.65 | $9.19 | 490.90K |
| 2026-07-07 | $9.38 | +4.22% | $9.09 | $9.59 | $8.99 | 528.80K |
| 2026-07-06 | $9.00 | -2.70% | $9.35 | $9.41 | $8.95 | 263.60K |
| 2026-07-02 | $9.25 | +1.98% | $9.14 | $9.49 | $9.08 | 444.90K |
| 2026-07-01 | $9.07 | -3.30% | $9.29 | $9.45 | $8.99 | 442.20K |
| 2026-06-30 | $9.38 | +4.45% | $9.03 | $9.44 | $8.88 | 585.90K |
| 2026-06-29 | $8.98 | +2.75% | $8.72 | $9.00 | $8.58 | 418.40K |
| 2026-06-26 | $8.74 | +5.94% | $8.22 | $8.77 | $8.21 | 2.41M |
| 2026-06-25 | $8.25 | +0.92% | $8.19 | $8.53 | $8.10 | 311.20K |
| 2026-06-24 | $8.18 | -3.37% | $8.45 | $8.72 | $8.15 | 408.30K |
| 2026-06-23 | $8.46 | +1.81% | $8.17 | $8.68 | $8.05 | 272.90K |
| 2026-06-22 | $8.31 | +0.61% | $8.28 | $8.62 | $8.26 | 295.90K |
| 2026-06-18 | $8.26 | +2.61% | $8.26 | $8.47 | $8.02 | 297.80K |
| 2026-06-17 | $8.05 | +2.16% | $7.93 | $8.46 | $7.93 | 279.00K |
| 2026-06-16 | $7.88 | -5.29% | $8.30 | $8.57 | $7.87 | 482.90K |
| 2026-06-15 | $8.32 | +1.59% | $8.31 | $8.56 | $8.16 | 335.40K |
| 2026-06-12 | $8.19 | +5.27% | $7.74 | $8.32 | $7.74 | 574.60K |
| 2026-06-11 | $7.78 | +1.04% | $7.60 | $7.84 | $7.53 | 359.20K |
| 2026-06-10 | $7.70 | 0.00% | $7.69 | $8.00 | $7.61 | 267.80K |
| 2026-06-09 | $7.70 | +1.85% | $7.56 | $7.94 | $7.45 | 293.70K |
| 2026-06-08 | $7.56 | 0.00% | $7.75 | $7.80 | $7.45 | 219.40K |
| 2026-06-05 | $7.56 | -5.62% | $7.91 | $7.91 | $7.56 | 327.20K |
| 2026-06-04 | $8.01 | +8.54% | $7.62 | $8.28 | $7.61 | 829.80K |
| 2026-06-03 | $7.38 | -2.12% | $7.49 | $7.72 | $7.35 | 526.20K |
| 2026-06-02 | $7.54 | -2.71% | $7.62 | $7.68 | $7.12 | 851.20K |
| 2026-06-01 | $7.75 | -2.02% | $7.86 | $7.95 | $7.61 | 599.30K |
| 2026-05-29 | $7.91 | +3.53% | $7.86 | $8.10 | $7.65 | 1.06M |
| 2026-05-28 | $7.64 | -2.30% | $7.67 | $7.80 | $7.48 | 914.00K |
| 2026-05-27 | $7.82 | -1.14% | $8.12 | $8.20 | $7.49 | 2.08M |
| 2026-05-26 | $7.91 | -30.31% | $9.75 | $10.00 | $7.73 | 3.75M |