Corbus Pharmaceuticals I... (CRBP)
6.90
-0.65 (-8.61%)
At close: Mar 03, 2025, 3:59 PM
6.96
0.87%
After-hours: Mar 03, 2025, 04:00 PM EST
CRBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.88 | 7.88 | 7.35 | 7.55 | 0.22 | 3.00% | 269,488 |
| Feb 27, 2025 | 7.53 | 7.56 | 7.26 | 7.33 | -0.14 | -1.87% | 120,153 |
| Feb 26, 2025 | 7.57 | 7.61 | 7.35 | 7.47 | -0.03 | -0.40% | 156,891 |
| Feb 25, 2025 | 7.76 | 7.76 | 7.23 | 7.50 | -0.07 | -0.92% | 314,703 |
| Feb 24, 2025 | 8.23 | 8.23 | 7.51 | 7.57 | -0.61 | -7.46% | 287,158 |
| Feb 21, 2025 | 8.44 | 8.55 | 7.96 | 8.18 | -0.10 | -1.21% | 186,282 |
| Feb 20, 2025 | 7.72 | 8.32 | 7.72 | 8.28 | 0.48 | 6.15% | 224,019 |
| Feb 19, 2025 | 8.11 | 8.27 | 7.64 | 7.80 | -0.41 | -4.99% | 329,742 |
| Feb 18, 2025 | 8.70 | 8.78 | 8.15 | 8.21 | -0.30 | -3.53% | 250,937 |
| Feb 14, 2025 | 8.27 | 9.41 | 8.01 | 8.51 | -0.97 | -10.23% | 1,162,400 |
| Feb 13, 2025 | 9.19 | 9.51 | 8.85 | 9.48 | 0.46 | 5.10% | 200,210 |
| Feb 12, 2025 | 8.66 | 9.07 | 8.50 | 9.02 | 0.24 | 2.73% | 197,700 |
| Feb 11, 2025 | 9.80 | 9.97 | 8.74 | 8.78 | -1.00 | -10.22% | 446,736 |
| Feb 10, 2025 | 10.35 | 10.46 | 9.75 | 9.78 | -0.37 | -3.65% | 322,606 |
| Feb 7, 2025 | 11.26 | 11.26 | 10.11 | 10.15 | -1.15 | -10.18% | 284,299 |
| Feb 6, 2025 | 11.57 | 11.58 | 10.77 | 11.30 | -0.03 | -0.26% | 307,334 |
| Feb 5, 2025 | 9.60 | 11.39 | 9.51 | 11.33 | 1.68 | 17.41% | 331,766 |
| Feb 4, 2025 | 9.50 | 9.74 | 9.40 | 9.65 | 0.14 | 1.47% | 167,944 |
| Feb 3, 2025 | 9.50 | 9.69 | 9.11 | 9.51 | -0.28 | -2.86% | 155,872 |
| Jan 31, 2025 | 9.88 | 10.11 | 9.62 | 9.79 | -0.11 | -1.11% | 217,961 |
| Jan 30, 2025 | 9.72 | 10.16 | 9.51 | 9.90 | 0.28 | 2.91% | 228,200 |
| Jan 29, 2025 | 9.80 | 10.01 | 9.51 | 9.62 | -0.26 | -2.63% | 207,445 |
| Jan 28, 2025 | 9.75 | 10.00 | 9.53 | 9.88 | 0.15 | 1.54% | 189,758 |
| Jan 27, 2025 | 10.16 | 10.67 | 9.55 | 9.73 | -0.79 | -7.51% | 277,061 |
| Jan 24, 2025 | 10.60 | 10.84 | 10.11 | 10.52 | -0.27 | -2.50% | 239,911 |
| Jan 23, 2025 | 11.19 | 11.33 | 10.53 | 10.79 | -0.56 | -4.93% | 358,321 |
| Jan 22, 2025 | 12.01 | 12.18 | 11.25 | 11.35 | -0.58 | -4.86% | 219,264 |
| Jan 21, 2025 | 12.00 | 12.39 | 11.61 | 11.93 | 0.01 | 0.08% | 168,112 |
| Jan 17, 2025 | 13.17 | 13.20 | 11.85 | 11.92 | -1.20 | -9.15% | 186,140 |
| Jan 16, 2025 | 12.47 | 13.28 | 12.46 | 13.12 | 0.73 | 5.89% | 273,151 |
| Jan 15, 2025 | 11.86 | 12.53 | 11.80 | 12.39 | 0.94 | 8.21% | 200,117 |
| Jan 14, 2025 | 11.35 | 11.71 | 11.16 | 11.45 | 0.15 | 1.33% | 135,244 |
| Jan 13, 2025 | 11.72 | 11.72 | 11.02 | 11.30 | -0.49 | -4.16% | 127,100 |
| Jan 10, 2025 | 12.44 | 12.44 | 11.52 | 11.79 | -0.65 | -5.23% | 152,452 |
| Jan 8, 2025 | 12.66 | 12.75 | 12.34 | 12.44 | -0.16 | -1.27% | 119,100 |
| Jan 7, 2025 | 12.88 | 13.25 | 12.49 | 12.60 | -0.26 | -2.02% | 225,811 |
| Jan 6, 2025 | 12.99 | 13.15 | 12.62 | 12.86 | -0.18 | -1.38% | 154,686 |
| Jan 3, 2025 | 12.21 | 13.11 | 12.21 | 13.04 | 1.00 | 8.31% | 222,700 |
| Jan 2, 2025 | 11.97 | 12.37 | 11.83 | 12.04 | 0.24 | 2.03% | 188,200 |
| Dec 31, 2024 | 12.03 | 12.22 | 11.51 | 11.80 | -0.28 | -2.32% | 338,868 |
| Dec 30, 2024 | 12.50 | 12.50 | 11.85 | 12.08 | -0.67 | -5.25% | 286,807 |
| Dec 27, 2024 | 13.04 | 13.34 | 12.44 | 12.75 | -0.39 | -2.97% | 252,938 |
| Dec 26, 2024 | 13.05 | 13.34 | 12.79 | 13.14 | -0.03 | -0.23% | 242,823 |
| Dec 24, 2024 | 13.07 | 13.32 | 12.70 | 13.17 | 0.01 | 0.08% | 135,500 |
| Dec 23, 2024 | 13.05 | 13.40 | 12.64 | 13.16 | 0.16 | 1.23% | 218,906 |
| Dec 20, 2024 | 13.14 | 13.46 | 12.93 | 13.00 | -0.33 | -2.48% | 1,014,700 |
| Dec 19, 2024 | 13.36 | 13.58 | 12.90 | 13.33 | 0.03 | 0.23% | 264,150 |
| Dec 18, 2024 | 14.22 | 14.33 | 13.14 | 13.30 | -0.99 | -6.93% | 396,691 |
| Dec 17, 2024 | 14.21 | 14.41 | 13.99 | 14.29 | 0.01 | 0.07% | 308,727 |
| Dec 16, 2024 | 15.00 | 15.00 | 14.26 | 14.28 | -0.80 | -5.31% | 348,828 |