Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
7.40
-0.62 (-7.73%)
At close: Jun 27, 2025, 4:00 PM
7.74
+0.34 (4.59%)
After-hours: Jun 27, 2025, 7:13 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.98 | 8.05 | 7.40 | 7.40 | 7.40 | -7.73% | 1,390,736 |
| Jun 26, 2025 | 8.67 | 8.70 | 7.72 | 8.02 | 8.02 | -7.50% | 160,323 |
| Jun 25, 2025 | 8.01 | 8.71 | 7.82 | 8.67 | 8.67 | 8.92% | 243,841 |
| Jun 24, 2025 | 7.88 | 8.08 | 7.82 | 7.96 | 7.96 | 0.89% | 146,254 |
| Jun 23, 2025 | 8.19 | 8.20 | 7.66 | 7.89 | 7.89 | -4.25% | 105,026 |
| Jun 20, 2025 | 8.40 | 8.53 | 8.12 | 8.24 | 8.24 | -0.84% | 135,432 |
| Jun 18, 2025 | 8.28 | 8.47 | 8.10 | 8.31 | 8.31 | 0.36% | 68,116 |
| Jun 17, 2025 | 8.70 | 8.71 | 8.28 | 8.28 | 8.28 | -5.26% | 102,099 |
| Jun 16, 2025 | 8.87 | 9.14 | 8.62 | 8.74 | 8.74 | -1.02% | 85,535 |
| Jun 13, 2025 | 8.98 | 9.16 | 8.80 | 8.83 | 8.83 | -3.71% | 98,376 |
| Jun 12, 2025 | 8.90 | 9.28 | 8.56 | 9.17 | 9.17 | 2.23% | 118,629 |
| Jun 11, 2025 | 9.30 | 9.39 | 8.97 | 8.97 | 8.97 | -2.92% | 137,016 |
| Jun 10, 2025 | 9.26 | 9.40 | 9.02 | 9.24 | 9.24 | 0.33% | 157,964 |
| Jun 9, 2025 | 9.24 | 9.45 | 8.86 | 9.21 | 9.21 | -0.22% | 152,249 |
| Jun 6, 2025 | 8.99 | 9.35 | 8.90 | 9.23 | 9.23 | 4.89% | 151,659 |
| Jun 5, 2025 | 8.51 | 8.85 | 8.10 | 8.80 | 8.80 | 3.90% | 169,998 |
| Jun 4, 2025 | 8.29 | 8.53 | 8.02 | 8.47 | 8.47 | 2.05% | 164,180 |
| Jun 3, 2025 | 7.40 | 8.36 | 7.22 | 8.30 | 8.30 | 13.08% | 236,118 |
| Jun 2, 2025 | 7.46 | 7.56 | 7.05 | 7.34 | 7.34 | -1.08% | 106,693 |
| May 30, 2025 | 7.58 | 7.58 | 7.18 | 7.42 | 7.42 | -2.62% | 94,412 |
| May 29, 2025 | 7.29 | 7.62 | 7.05 | 7.62 | 7.62 | 5.39% | 123,047 |
| May 28, 2025 | 7.38 | 7.44 | 7.17 | 7.23 | 7.23 | -1.77% | 92,611 |
| May 27, 2025 | 7.52 | 7.72 | 7.21 | 7.36 | 7.36 | -0.54% | 112,726 |
| May 23, 2025 | 7.36 | 7.57 | 7.28 | 7.40 | 7.40 | -1.86% | 79,672 |
| May 22, 2025 | 7.39 | 7.67 | 7.34 | 7.54 | 7.54 | 1.75% | 84,306 |
| May 21, 2025 | 7.45 | 7.55 | 7.16 | 7.41 | 7.41 | -2.11% | 107,144 |
| May 20, 2025 | 7.80 | 8.12 | 7.44 | 7.57 | 7.57 | -2.45% | 174,097 |
| May 19, 2025 | 7.32 | 8.08 | 7.10 | 7.76 | 7.76 | 5.72% | 197,446 |
| May 16, 2025 | 7.27 | 7.41 | 7.22 | 7.34 | 7.34 | 1.80% | 65,489 |
| May 15, 2025 | 7.03 | 7.28 | 6.80 | 7.21 | 7.21 | 2.41% | 60,053 |
| May 14, 2025 | 7.29 | 7.44 | 6.76 | 7.04 | 7.04 | -3.03% | 94,271 |
| May 13, 2025 | 7.21 | 7.44 | 6.91 | 7.26 | 7.26 | 1.40% | 130,893 |
| May 12, 2025 | 6.80 | 7.17 | 6.53 | 7.16 | 7.16 | 11.01% | 138,491 |
| May 9, 2025 | 6.65 | 6.91 | 6.33 | 6.45 | 6.45 | -3.01% | 126,383 |
| May 8, 2025 | 6.30 | 6.88 | 6.25 | 6.65 | 6.65 | 8.48% | 130,572 |
| May 7, 2025 | 6.57 | 6.57 | 6.10 | 6.13 | 6.13 | -1.92% | 127,994 |
| May 6, 2025 | 7.30 | 7.30 | 6.20 | 6.25 | 6.25 | -15.77% | 179,314 |
| May 5, 2025 | 7.70 | 7.78 | 7.40 | 7.42 | 7.42 | -4.75% | 83,676 |
| May 2, 2025 | 7.57 | 8.07 | 7.40 | 7.79 | 7.79 | 3.59% | 91,676 |
| May 1, 2025 | 7.45 | 7.91 | 7.20 | 7.52 | 7.52 | 0.67% | 147,182 |
| Apr 30, 2025 | 7.16 | 7.60 | 6.92 | 7.47 | 7.47 | 3.75% | 132,048 |
| Apr 29, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -4.00% | 123,163 |
| Apr 28, 2025 | 8.15 | 8.26 | 7.11 | 7.50 | 7.50 | -7.18% | 147,302 |
| Apr 25, 2025 | 8.57 | 8.73 | 7.92 | 8.08 | 8.08 | -3.23% | 226,008 |
| Apr 24, 2025 | 7.35 | 8.47 | 7.35 | 8.35 | 8.35 | 12.99% | 270,781 |
| Apr 23, 2025 | 6.87 | 7.47 | 6.83 | 7.39 | 7.39 | 10.46% | 210,009 |
| Apr 22, 2025 | 6.30 | 6.84 | 6.26 | 6.69 | 6.69 | 6.19% | 175,562 |
| Apr 21, 2025 | 5.96 | 6.36 | 5.90 | 6.30 | 6.30 | 4.48% | 107,184 |
| Apr 17, 2025 | 5.89 | 6.14 | 5.78 | 6.03 | 6.03 | 1.86% | 121,749 |
| Apr 16, 2025 | 5.96 | 6.03 | 5.75 | 5.92 | 5.92 | -1.17% | 138,122 |