Corbus Pharmaceuticals I... (CRBP)
12.16
0.71 (6.20%)
At close: Jan 15, 2025, 10:14 AM
CRBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.35 | 11.71 | 11.16 | 11.45 | 0.15 | 1.33% | 134,775 |
| 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 |
| Dec 13, 2024 | 15.00 | 15.20 | 14.85 | 15.08 | 0.00 | 0.00% | 233,500 |
| Dec 12, 2024 | 15.71 | 15.88 | 14.90 | 15.08 | -0.75 | -4.74% | 282,066 |
| Dec 11, 2024 | 16.18 | 16.21 | 14.89 | 15.83 | -0.21 | -1.31% | 349,032 |
| Dec 10, 2024 | 15.29 | 16.10 | 15.02 | 16.04 | 0.80 | 5.25% | 270,128 |
| Dec 9, 2024 | 15.55 | 16.41 | 15.21 | 15.24 | -0.02 | -0.13% | 301,267 |
| Dec 6, 2024 | 15.44 | 15.75 | 15.17 | 15.26 | -0.04 | -0.26% | 334,547 |
| Dec 5, 2024 | 16.10 | 16.46 | 15.15 | 15.30 | -0.75 | -4.67% | 384,200 |
| Dec 4, 2024 | 16.81 | 16.82 | 15.91 | 16.05 | -0.70 | -4.18% | 433,443 |
| Dec 3, 2024 | 18.81 | 18.82 | 16.73 | 16.75 | -1.09 | -6.11% | 303,966 |
| Dec 2, 2024 | 18.68 | 18.89 | 17.62 | 17.84 | 0.02 | 0.11% | 273,253 |
| Nov 29, 2024 | 17.64 | 18.01 | 17.47 | 17.82 | 0.18 | 1.02% | 89,900 |
| Nov 27, 2024 | 17.93 | 18.15 | 17.54 | 17.64 | -0.34 | -1.89% | 156,134 |
| Nov 26, 2024 | 18.13 | 18.30 | 17.80 | 17.98 | 0.03 | 0.17% | 162,042 |
| Nov 25, 2024 | 17.73 | 18.43 | 17.57 | 17.95 | 0.48 | 2.75% | 181,191 |
| Nov 22, 2024 | 16.75 | 17.75 | 16.50 | 17.47 | 0.74 | 4.42% | 178,435 |
| Nov 21, 2024 | 16.08 | 17.01 | 16.08 | 16.73 | 0.65 | 4.04% | 245,804 |
| Nov 20, 2024 | 16.35 | 16.48 | 15.65 | 16.08 | -0.48 | -2.90% | 257,300 |
| Nov 19, 2024 | 16.41 | 17.18 | 16.41 | 16.56 | -0.20 | -1.19% | 295,600 |
| Nov 18, 2024 | 16.62 | 17.02 | 16.15 | 16.76 | 0.15 | 0.90% | 377,300 |
| Nov 15, 2024 | 17.64 | 17.64 | 16.46 | 16.61 | -0.94 | -5.36% | 296,300 |
| Nov 14, 2024 | 18.40 | 18.40 | 17.50 | 17.55 | -0.62 | -3.41% | 260,006 |
| Nov 13, 2024 | 17.77 | 18.66 | 17.55 | 18.17 | 0.23 | 1.28% | 384,104 |
| Nov 12, 2024 | 18.35 | 18.89 | 17.39 | 17.94 | -0.65 | -3.50% | 559,816 |
| Nov 11, 2024 | 18.83 | 19.09 | 17.92 | 18.59 | -0.19 | -1.01% | 297,510 |
| Nov 8, 2024 | 18.46 | 19.10 | 18.15 | 18.78 | 0.26 | 1.40% | 266,080 |
| Nov 7, 2024 | 19.31 | 20.77 | 18.18 | 18.52 | -0.39 | -2.06% | 623,927 |
| Nov 6, 2024 | 19.21 | 19.39 | 18.33 | 18.91 | -0.24 | -1.25% | 284,367 |
| Nov 5, 2024 | 18.43 | 19.50 | 18.02 | 19.15 | 0.84 | 4.59% | 461,536 |
| Nov 4, 2024 | 17.44 | 19.37 | 17.05 | 18.31 | 1.39 | 8.22% | 560,000 |
| Nov 1, 2024 | 16.12 | 16.97 | 16.12 | 16.92 | 0.96 | 6.02% | 248,279 |
| Oct 31, 2024 | 16.15 | 16.50 | 15.92 | 15.96 | -0.61 | -3.68% | 304,410 |