Corbus Pharmaceuticals Holdings, Inc.CRBPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.22 | $8.48 | $8.12 | $8.28 | 155,631 |
| 1/30/2026 | $8.55 | $8.74 | $8.15 | $8.27 | 108,900 |
| 1/29/2026 | $8.67 | $8.74 | $8.34 | $8.63 | 131,078 |
| 1/28/2026 | $9.50 | $9.50 | $8.61 | $8.70 | 149,003 |
| 1/27/2026 | $9.34 | $9.57 | $8.89 | $9.50 | 377,292 |
| 1/26/2026 | $8.64 | $9.34 | $8.51 | $9.34 | 206,219 |
| 1/23/2026 | $8.80 | $8.91 | $8.50 | $8.73 | 100,214 |
| 1/22/2026 | $8.70 | $9.00 | $8.68 | $8.86 | 111,344 |
| 1/21/2026 | $8.53 | $8.77 | $8.43 | $8.66 | 133,700 |
| 1/20/2026 | $8.10 | $8.65 | $8.05 | $8.59 | 139,626 |
| 1/16/2026 | $8.15 | $8.66 | $8.12 | $8.32 | 157,900 |
| 1/15/2026 | $8.33 | $8.36 | $7.89 | $8.17 | 176,594 |
| 1/14/2026 | $7.96 | $8.39 | $7.87 | $8.26 | 251,900 |
| 1/13/2026 | $7.96 | $8.06 | $7.72 | $7.94 | 184,015 |
| 1/12/2026 | $8.21 | $8.28 | $7.79 | $7.99 | 240,259 |
| 1/9/2026 | $8.40 | $8.57 | $8.29 | $8.31 | 183,600 |
| 1/8/2026 | $8.36 | $8.47 | $8.08 | $8.36 | 118,848 |
| 1/7/2026 | $8.08 | $8.63 | $8.05 | $8.42 | 143,006 |
| 1/6/2026 | $7.83 | $8.14 | $7.83 | $8.05 | 146,300 |
| 1/5/2026 | $7.92 | $8.15 | $7.63 | $7.83 | 198,992 |
| 1/2/2026 | $8.20 | $8.36 | $7.76 | $7.87 | 222,475 |
| 12/31/2025 | $8.09 | $8.29 | $8.01 | $8.14 | 184,445 |
| 12/30/2025 | $8.16 | $8.27 | $8.01 | $8.01 | 152,400 |
| 12/29/2025 | $8.25 | $8.34 | $8.02 | $8.23 | 223,250 |
| 12/26/2025 | $8.41 | $8.54 | $8.23 | $8.33 | 139,047 |
| 12/24/2025 | $8.17 | $8.50 | $8.15 | $8.43 | 84,600 |
| 12/23/2025 | $8.30 | $8.35 | $8.14 | $8.19 | 120,600 |
| 12/22/2025 | $8.12 | $8.51 | $8.03 | $8.34 | 228,499 |
| 12/19/2025 | $8.15 | $8.32 | $7.97 | $8.12 | 457,277 |
| 12/18/2025 | $8.21 | $8.50 | $8.00 | $8.10 | 252,821 |
| 12/17/2025 | $8.71 | $8.91 | $8.00 | $8.15 | 346,080 |
| 12/16/2025 | $9.30 | $9.39 | $8.55 | $8.66 | 470,515 |
| 12/15/2025 | $9.74 | $9.90 | $9.44 | $9.48 | 211,282 |
| 12/12/2025 | $9.55 | $10.16 | $9.50 | $9.70 | 497,717 |
| 12/11/2025 | $10.27 | $11.64 | $9.44 | $9.68 | 5.03M |
| 12/10/2025 | $10.07 | $10.31 | $9.90 | $10.26 | 337,312 |
| 12/9/2025 | $10.42 | $10.56 | $9.96 | $10.10 | 314,120 |
| 12/8/2025 | $10.43 | $10.61 | $10.18 | $10.37 | 187,546 |
| 12/5/2025 | $10.65 | $10.68 | $10.10 | $10.24 | 261,229 |
| 12/4/2025 | $10.72 | $10.82 | $10.50 | $10.69 | 160,600 |
| 12/3/2025 | $10.11 | $10.77 | $10.10 | $10.67 | 256,430 |
| 12/2/2025 | $11.05 | $11.05 | $10.05 | $10.28 | 217,300 |
| 12/1/2025 | $11.44 | $11.49 | $10.60 | $10.75 | 188,607 |
| 11/28/2025 | $11.72 | $11.98 | $11.40 | $11.54 | 199,008 |
| 11/26/2025 | $11.44 | $11.94 | $11.20 | $11.88 | 129,336 |
| 11/25/2025 | $11.56 | $11.69 | $11.06 | $11.37 | 223,331 |
| 11/24/2025 | $12.01 | $12.03 | $11.37 | $11.44 | 301,800 |
| 11/21/2025 | $11.82 | $12.29 | $11.50 | $12.01 | 368,814 |
| 11/20/2025 | $11.99 | $12.43 | $11.60 | $11.69 | 276,704 |
| 11/19/2025 | $12.11 | $12.36 | $11.54 | $11.82 | 294,225 |
| 11/18/2025 | $11.22 | $12.32 | $11.16 | $12.01 | 465,908 |
| 11/17/2025 | $11.06 | $11.47 | $10.97 | $11.25 | 285,700 |
| 11/14/2025 | $10.98 | $11.39 | $10.88 | $11.07 | 296,058 |
| 11/13/2025 | $11.30 | $11.50 | $10.92 | $11.07 | 275,900 |
| 11/12/2025 | $10.35 | $11.35 | $10.20 | $11.19 | 463,200 |
| 11/11/2025 | $10.42 | $10.68 | $10.23 | $10.42 | 474,000 |
| 11/10/2025 | $10.78 | $10.99 | $10.38 | $10.46 | 343,700 |
| 11/7/2025 | $10.23 | $10.55 | $9.86 | $10.52 | 486,822 |
| 11/6/2025 | $10.94 | $11.23 | $9.96 | $10.44 | 965,821 |
| 11/5/2025 | $11.27 | $11.45 | $10.83 | $10.90 | 560,100 |