Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.84	18.99	18.84	18.92	-	0.91%	18,742
Apr 28, 2026	18.69	18.92	18.58	18.75	18.75	0.54%	119,397
Apr 27, 2026	18.45	18.69	18.33	18.65	18.65	0.87%	169,272
Apr 24, 2026	17.70	18.60	17.70	18.49	18.49	3.76%	296,081
Apr 23, 2026	17.82	17.86	17.65	17.82	17.82	-0.72%	188,895
Apr 22, 2026	17.68	18.22	17.26	17.95	17.95	-6.02%	689,280
Apr 21, 2026	19.26	19.50	19.05	19.10	19.10	-0.31%	93,903
Apr 20, 2026	19.27	19.28	19.05	19.16	19.16	-0.57%	52,223
Apr 17, 2026	18.94	19.27	18.92	19.27	19.27	1.80%	89,837
Apr 16, 2026	19.00	19.03	18.81	18.93	18.93	0.48%	40,276
Apr 15, 2026	19.04	19.04	18.75	18.84	18.84	-0.79%	41,131
Apr 14, 2026	18.86	19.12	18.86	18.99	18.99	0.58%	55,453
Apr 13, 2026	19.04	19.04	18.75	18.88	18.88	-1.20%	66,562
Apr 10, 2026	19.04	19.25	18.85	19.11	19.11	0.79%	56,170
Apr 9, 2026	18.80	19.03	18.80	18.96	18.96	-0.16%	63,749
Apr 8, 2026	19.24	19.25	18.90	18.99	18.99	1.55%	96,869
Apr 7, 2026	18.80	19.08	18.59	18.70	18.70	-0.05%	65,476
Apr 2, 2026	18.83	18.92	18.28	18.71	18.71	-1.58%	183,613
Apr 1, 2026	19.00	19.09	18.87	19.01	19.01	1.33%	97,273
Mar 31, 2026	18.51	19.03	18.51	18.76	18.76	1.68%	122,446
Mar 30, 2026	18.59	18.60	17.97	18.45	18.45	-0.86%	157,733
Mar 27, 2026	18.47	18.75	18.03	18.61	18.61	-3.02%	221,548
Mar 26, 2026	18.70	19.34	18.68	19.19	19.19	2.18%	73,433
Mar 25, 2026	18.50	18.89	18.46	18.78	18.78	2.40%	108,965
Mar 24, 2026	18.20	18.46	17.99	18.34	18.34	1.55%	87,992
Mar 23, 2026	17.52	18.40	17.40	18.06	18.06	0.89%	219,836
Mar 20, 2026	18.29	18.31	17.90	17.90	17.90	-1.10%	181,816
Mar 19, 2026	18.20	18.50	18.02	18.10	18.10	-3.77%	139,516
Mar 18, 2026	19.02	19.10	18.70	18.81	18.81	-0.90%	111,614
Mar 17, 2026	18.88	19.02	18.75	18.98	18.98	-0.05%	62,743
Mar 16, 2026	19.16	19.26	18.92	18.99	18.99	-0.58%	77,008
Mar 13, 2026	19.08	19.18	18.93	19.10	19.10	-0.57%	97,062
Mar 12, 2026	18.79	19.28	18.75	19.21	19.21	2.13%	132,200
Mar 11, 2026	18.97	19.09	18.62	18.81	18.81	-1.00%	86,738
Mar 10, 2026	19.20	19.40	19.00	19.00	19.00	0.69%	138,311
Mar 9, 2026	18.50	19.05	18.31	18.87	18.87	0.11%	105,547
Mar 6, 2026	19.05	19.18	18.68	18.85	18.85	-0.84%	123,165
Mar 5, 2026	18.89	19.24	18.67	19.01	19.01	0.48%	138,100
Mar 4, 2026	18.45	19.00	18.18	18.92	18.92	2.33%	144,100
Mar 3, 2026	18.74	18.79	18.24	18.49	18.49	-3.24%	232,790
Mar 2, 2026	18.97	19.12	18.74	19.11	19.11	-1.85%	195,150
Feb 27, 2026	19.80	20.13	19.24	19.47	19.47	-5.02%	480,021
Feb 26, 2026	20.30	21.12	19.61	20.50	20.50	-1.06%	268,954
Feb 25, 2026	20.78	20.78	20.41	20.72	20.72	-0.29%	90,484
Feb 24, 2026	20.70	21.08	20.70	20.78	20.78	0.97%	67,772
Feb 23, 2026	20.88	20.88	20.38	20.58	20.58	-1.34%	107,674
Feb 20, 2026	20.92	21.02	20.68	20.86	20.86	-0.19%	77,541
Feb 19, 2026	20.96	21.06	20.78	20.90	20.90	-0.48%	71,651
Feb 18, 2026	20.98	21.06	20.70	21.00	21.00	0.10%	130,152
Feb 17, 2026	21.26	21.26	20.88	20.98	20.98	-1.41%	84,268
Feb 16, 2026	21.24	21.46	21.04	21.28	21.28	-0.19%	77,087
Feb 13, 2026	21.28	21.46	20.92	21.32	21.32	-	141,114
Feb 12, 2026	21.56	21.56	21.16	21.32	21.32	-0.84%	242,687
Feb 11, 2026	21.46	21.64	21.30	21.50	21.50	0.66%	109,068
Feb 10, 2026	21.14	21.38	21.14	21.36	21.36	1.33%	90,592
Feb 9, 2026	21.10	21.14	20.92	21.08	21.08	0.29%	56,551
Feb 6, 2026	20.70	21.16	20.56	21.02	21.02	1.35%	94,187
Feb 5, 2026	20.80	21.06	20.68	20.74	20.74	-0.77%	89,184
Feb 4, 2026	20.30	21.18	20.30	20.90	20.90	2.55%	380,892
Feb 3, 2026	20.60	20.86	20.20	20.38	20.38	-0.49%	138,241
Feb 2, 2026	20.36	20.52	20.10	20.48	20.48	1.19%	136,426
Jan 30, 2026	19.86	20.34	19.71	20.24	20.24	1.35%	123,640
Jan 29, 2026	20.02	20.20	19.82	19.97	19.97	0.05%	76,429
Jan 28, 2026	20.12	20.12	19.84	19.96	19.96	-0.50%	73,852
Jan 27, 2026	20.00	20.14	19.91	20.06	20.06	0.75%	149,129
Jan 26, 2026	19.70	20.02	19.54	19.91	19.91	1.27%	148,173
Jan 23, 2026	19.67	19.70	19.46	19.66	19.66	-0.25%	52,591
Jan 22, 2026	19.72	19.92	19.64	19.71	19.71	1.49%	140,156
Jan 21, 2026	19.14	19.46	19.06	19.42	19.42	1.94%	103,897
Jan 20, 2026	19.17	19.41	18.77	19.05	19.05	-0.88%	115,675
Jan 19, 2026	19.14	19.29	19.00	19.22	19.22	-1.03%	113,954
Jan 16, 2026	19.50	19.56	19.27	19.42	19.42	-0.05%	103,481
Jan 15, 2026	19.50	19.59	19.28	19.43	19.43	-0.56%	107,019
Jan 14, 2026	19.70	19.79	19.23	19.54	19.54	-1.01%	99,608
Jan 13, 2026	19.19	19.74	19.18	19.74	19.74	2.97%	206,212
Jan 12, 2026	18.97	19.41	18.97	19.17	19.17	2.02%	216,865
Jan 9, 2026	18.50	18.79	18.42	18.79	18.79	1.90%	135,803
Jan 8, 2026	18.50	18.50	18.24	18.44	18.44	-0.43%	77,036
Jan 7, 2026	18.63	18.81	18.42	18.52	18.52	-0.59%	91,115
Jan 6, 2026	18.61	18.66	18.22	18.63	18.63	0.32%	106,225
Jan 5, 2026	18.83	18.96	18.32	18.57	18.57	-1.12%	142,772
Jan 2, 2026	18.57	18.79	18.44	18.78	18.78	1.13%	159,862
Dec 31, 2025	18.50	18.57	18.46	18.57	18.57	0.60%	39,886
Dec 30, 2025	18.35	18.56	18.35	18.46	18.46	0.44%	108,098
Dec 29, 2025	18.20	18.48	18.16	18.38	18.38	1.10%	122,806
Dec 24, 2025	18.28	18.28	18.18	18.18	18.18	-0.55%	11,071
Dec 23, 2025	18.26	18.32	18.04	18.28	18.28	0.38%	77,001
Dec 22, 2025	18.28	18.35	18.06	18.21	18.21	-0.44%	65,715
Dec 19, 2025	18.37	18.57	18.24	18.29	18.29	-0.38%	183,513
Dec 18, 2025	18.31	18.40	18.10	18.36	18.36	0.33%	197,496
Dec 17, 2025	18.20	18.32	18.03	18.30	18.30	0.88%	90,437
Dec 16, 2025	18.05	18.33	18.05	18.14	18.14	-0.06%	61,700
Dec 15, 2025	18.18	18.24	17.97	18.15	18.15	-0.27%	97,969
Dec 12, 2025	18.30	18.36	18.16	18.20	18.20	-0.66%	59,083
Dec 11, 2025	18.27	18.41	18.06	18.32	18.32	0.60%	50,309
Dec 10, 2025	18.26	18.27	18.01	18.21	18.21	-0.60%	63,721
Dec 9, 2025	18.30	18.37	18.10	18.32	18.32	0.05%	93,751
Dec 8, 2025	18.70	18.72	18.24	18.31	18.31	-1.93%	87,831
Dec 5, 2025	18.45	18.79	18.40	18.67	18.67	1.08%	166,012
Dec 4, 2025	18.97	18.97	18.41	18.47	18.47	-2.07%	161,923