Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
12.11
-0.03 (-0.25%)
At close: Sep 26, 2025, 4:00 PM EDT
12.12
+0.01 (0.08%)
After-hours: Sep 26, 2025, 5:21 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.14 | 12.22 | 11.58 | 12.11 | 12.11 | -0.25% | 73,032 |
| Sep 25, 2025 | 11.42 | 12.26 | 11.30 | 12.14 | 12.14 | 5.38% | 134,707 |
| Sep 24, 2025 | 11.61 | 11.65 | 11.30 | 11.52 | 11.52 | -0.17% | 71,007 |
| Sep 23, 2025 | 11.52 | 11.70 | 11.18 | 11.54 | 11.54 | -0.17% | 89,318 |
| Sep 22, 2025 | 10.78 | 11.71 | 10.20 | 11.56 | 11.56 | 0.52% | 149,026 |
| Sep 19, 2025 | 11.58 | 11.74 | 11.30 | 11.50 | 11.50 | -1.03% | 283,536 |
| Sep 18, 2025 | 11.86 | 12.16 | 11.18 | 11.62 | 11.62 | - | 244,812 |
| Sep 17, 2025 | 10.31 | 12.04 | 10.27 | 11.62 | 11.62 | 13.15% | 393,306 |
| Sep 16, 2025 | 9.64 | 11.24 | 9.60 | 10.27 | 10.27 | 9.61% | 439,630 |
| Sep 15, 2025 | 9.53 | 9.59 | 9.06 | 9.37 | 9.37 | -1.37% | 74,752 |
| Sep 12, 2025 | 9.49 | 9.62 | 9.30 | 9.50 | 9.50 | - | 75,208 |
| Sep 11, 2025 | 9.59 | 9.73 | 9.35 | 9.50 | 9.50 | -1.66% | 61,463 |
| Sep 10, 2025 | 9.63 | 9.68 | 9.49 | 9.66 | 9.66 | 1.36% | 39,818 |
| Sep 9, 2025 | 9.89 | 9.89 | 9.42 | 9.53 | 9.53 | -3.64% | 77,327 |
| Sep 8, 2025 | 9.75 | 10.07 | 9.61 | 9.89 | 9.89 | 0.30% | 67,246 |
| Sep 5, 2025 | 10.00 | 10.17 | 9.75 | 9.86 | 9.86 | -1.60% | 57,758 |
| Sep 4, 2025 | 9.85 | 10.06 | 9.50 | 10.02 | 10.02 | 1.73% | 55,340 |
| Sep 3, 2025 | 9.77 | 10.02 | 9.65 | 9.85 | 9.85 | 1.13% | 153,924 |
| Sep 2, 2025 | 9.29 | 9.92 | 9.29 | 9.74 | 9.74 | 3.95% | 89,938 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.35 | 9.37 | 9.37 | -5.35% | 90,411 |
| Aug 28, 2025 | 10.49 | 10.63 | 9.89 | 9.90 | 9.90 | -5.44% | 65,566 |
| Aug 27, 2025 | 10.03 | 10.66 | 10.00 | 10.47 | 10.47 | 4.39% | 112,685 |
| Aug 26, 2025 | 10.35 | 10.35 | 9.85 | 10.03 | 10.03 | 1.42% | 112,100 |
| Aug 25, 2025 | 9.85 | 10.66 | 9.85 | 9.89 | 9.89 | 1.02% | 173,293 |
| Aug 22, 2025 | 9.78 | 10.18 | 9.51 | 9.79 | 9.79 | 0.93% | 157,942 |
| Aug 21, 2025 | 9.05 | 9.77 | 8.88 | 9.70 | 9.70 | 5.21% | 90,214 |
| Aug 20, 2025 | 9.12 | 9.29 | 8.90 | 9.22 | 9.22 | 0.99% | 78,937 |
| Aug 19, 2025 | 9.33 | 9.59 | 8.94 | 9.13 | 9.13 | -1.30% | 104,222 |
| Aug 18, 2025 | 9.22 | 9.45 | 9.15 | 9.25 | 9.25 | - | 53,696 |
| Aug 15, 2025 | 9.66 | 9.80 | 9.10 | 9.25 | 9.25 | -3.95% | 119,618 |
| Aug 14, 2025 | 9.58 | 9.65 | 9.18 | 9.63 | 9.63 | 0.42% | 73,840 |
| Aug 13, 2025 | 8.90 | 9.68 | 8.90 | 9.59 | 9.59 | 7.03% | 154,112 |
| Aug 12, 2025 | 8.78 | 8.97 | 8.68 | 8.96 | 8.96 | 3.34% | 80,761 |
| Aug 11, 2025 | 8.59 | 8.97 | 8.55 | 8.67 | 8.67 | 2.85% | 71,761 |
| Aug 8, 2025 | 9.00 | 9.15 | 8.37 | 8.43 | 8.43 | -6.33% | 86,817 |
| Aug 7, 2025 | 9.07 | 9.15 | 8.70 | 9.00 | 9.00 | -1.21% | 88,799 |
| Aug 6, 2025 | 9.05 | 9.21 | 8.81 | 9.11 | 9.11 | 2.36% | 93,292 |
| Aug 5, 2025 | 9.50 | 9.72 | 8.65 | 8.90 | 8.90 | -4.71% | 138,603 |
| Aug 4, 2025 | 9.30 | 9.80 | 9.14 | 9.34 | 9.34 | 0.32% | 53,338 |
| Aug 1, 2025 | 9.10 | 9.67 | 9.10 | 9.31 | 9.31 | 0.43% | 122,261 |
| Jul 31, 2025 | 9.22 | 9.50 | 9.14 | 9.27 | 9.27 | 0.11% | 85,369 |
| Jul 30, 2025 | 9.64 | 9.75 | 9.22 | 9.26 | 9.26 | -0.11% | 95,012 |
| Jul 29, 2025 | 9.73 | 9.77 | 9.00 | 9.27 | 9.27 | -3.34% | 108,524 |
| Jul 28, 2025 | 9.26 | 10.06 | 9.23 | 9.59 | 9.59 | 3.56% | 301,034 |
| Jul 25, 2025 | 9.02 | 9.46 | 8.41 | 9.26 | 9.26 | 2.77% | 191,783 |
| Jul 24, 2025 | 8.78 | 9.16 | 8.61 | 9.01 | 9.01 | 2.50% | 145,250 |
| Jul 23, 2025 | 8.82 | 9.13 | 8.72 | 8.79 | 8.79 | 1.03% | 105,258 |
| Jul 22, 2025 | 8.58 | 8.94 | 8.48 | 8.70 | 8.70 | 1.64% | 123,851 |
| Jul 21, 2025 | 8.62 | 9.23 | 8.56 | 8.56 | 8.56 | 0.71% | 110,493 |
| Jul 18, 2025 | 8.58 | 8.82 | 8.49 | 8.50 | 8.50 | 0.47% | 62,628 |