Corbus Pharmaceuticals I... (CRBP)
4.93
-0.27 (-5.19%)
At close: Apr 03, 2025, 3:59 PM
5.05
2.43%
After-hours: Apr 03, 2025, 07:36 PM EDT
Corbus Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.92 | 5.30 | 4.92 | 5.20 | 0.17 | 3.38% | 163,370 |
| Apr 1, 2025 | 5.34 | 5.36 | 4.92 | 5.03 | -0.28 | -5.27% | 167,200 |
| Mar 31, 2025 | 5.42 | 5.50 | 5.11 | 5.31 | -0.21 | -3.80% | 226,678 |
| Mar 28, 2025 | 5.84 | 5.90 | 5.49 | 5.52 | -0.27 | -4.66% | 175,764 |
| Mar 27, 2025 | 5.93 | 6.00 | 5.78 | 5.79 | -0.13 | -2.20% | 123,970 |
| Mar 26, 2025 | 6.10 | 6.17 | 5.77 | 5.92 | -0.18 | -2.95% | 187,700 |
| Mar 25, 2025 | 5.95 | 6.13 | 5.76 | 6.10 | 0.14 | 2.35% | 327,746 |
| Mar 24, 2025 | 5.91 | 6.09 | 5.77 | 5.96 | 0.21 | 3.65% | 212,710 |
| Mar 21, 2025 | 5.91 | 5.93 | 5.65 | 5.75 | -0.25 | -4.17% | 428,332 |
| Mar 20, 2025 | 5.99 | 6.12 | 5.88 | 6.00 | -0.03 | -0.50% | 328,423 |
| Mar 19, 2025 | 6.45 | 6.46 | 6.02 | 6.03 | -0.30 | -4.74% | 246,100 |
| Mar 18, 2025 | 6.89 | 6.89 | 6.26 | 6.33 | -0.63 | -9.05% | 309,492 |
| Mar 17, 2025 | 6.84 | 7.07 | 6.66 | 6.96 | 0.17 | 2.50% | 104,741 |
| Mar 14, 2025 | 6.51 | 6.90 | 6.47 | 6.79 | 0.37 | 5.76% | 136,001 |
| Mar 13, 2025 | 6.93 | 6.96 | 6.38 | 6.42 | -0.49 | -7.09% | 122,985 |
| Mar 12, 2025 | 6.85 | 7.01 | 6.72 | 6.91 | 0.03 | 0.44% | 173,225 |
| Mar 11, 2025 | 7.10 | 7.23 | 6.66 | 6.88 | 0.09 | 1.33% | 241,490 |
| Mar 10, 2025 | 6.66 | 6.97 | 6.55 | 6.79 | 0.00 | 0.00% | 164,373 |
| Mar 7, 2025 | 6.91 | 6.98 | 6.70 | 6.79 | -0.18 | -2.58% | 168,300 |
| Mar 6, 2025 | 6.75 | 7.05 | 6.54 | 6.97 | 0.13 | 1.90% | 220,062 |
| Mar 5, 2025 | 6.79 | 6.89 | 6.57 | 6.84 | 0.07 | 1.03% | 284,321 |
| Mar 4, 2025 | 6.65 | 7.01 | 6.65 | 6.77 | -0.19 | -2.73% | 178,167 |
| Mar 3, 2025 | 7.56 | 7.57 | 6.78 | 6.96 | -0.59 | -7.81% | 241,833 |
| Feb 28, 2025 | 7.88 | 7.88 | 7.35 | 7.55 | 0.22 | 3.00% | 270,033 |
| 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 |