Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
9.82
-0.26 (-2.58%)
At close: Apr 28, 2026, 4:00 PM EDT
10.19
+0.37 (3.77%)
After-hours: Apr 28, 2026, 6:07 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.04 | 10.29 | 9.70 | 9.84 | 9.84 | -2.43% | 207,566 |
| Apr 27, 2026 | 10.06 | 10.79 | 9.92 | 10.08 | 10.08 | 0.20% | 453,608 |
| Apr 24, 2026 | 10.17 | 10.26 | 9.78 | 10.06 | 10.06 | -1.57% | 242,835 |
| Apr 23, 2026 | 10.48 | 10.62 | 9.95 | 10.22 | 10.22 | -2.48% | 260,321 |
| Apr 22, 2026 | 10.45 | 10.81 | 10.23 | 10.48 | 10.48 | 1.80% | 319,626 |
| Apr 21, 2026 | 10.73 | 10.75 | 10.13 | 10.30 | 10.30 | -3.06% | 185,563 |
| Apr 20, 2026 | 10.57 | 10.97 | 10.44 | 10.62 | 10.62 | 0.28% | 318,328 |
| Apr 17, 2026 | 10.25 | 11.00 | 10.15 | 10.59 | 10.59 | 4.44% | 546,230 |
| Apr 16, 2026 | 9.97 | 10.27 | 9.93 | 10.14 | 10.14 | 1.40% | 174,525 |
| Apr 15, 2026 | 10.04 | 10.23 | 9.73 | 10.00 | 10.00 | -0.20% | 225,214 |
| Apr 14, 2026 | 10.15 | 10.65 | 10.00 | 10.02 | 10.02 | -1.57% | 273,131 |
| Apr 13, 2026 | 9.80 | 10.47 | 9.70 | 10.18 | 10.18 | 3.88% | 127,811 |
| Apr 10, 2026 | 10.19 | 10.31 | 9.56 | 9.80 | 9.80 | -5.04% | 225,163 |
| Apr 9, 2026 | 9.82 | 10.73 | 9.81 | 10.32 | 10.32 | 4.88% | 199,901 |
| Apr 8, 2026 | 10.15 | 10.31 | 9.50 | 9.84 | 9.84 | 1.34% | 204,291 |
| Apr 7, 2026 | 9.92 | 10.38 | 9.69 | 9.71 | 9.71 | -4.24% | 252,204 |
| Apr 6, 2026 | 10.36 | 10.67 | 9.97 | 10.14 | 10.14 | -0.29% | 268,117 |
| Apr 2, 2026 | 9.98 | 10.50 | 9.89 | 10.17 | 10.17 | 1.90% | 236,352 |
| Apr 1, 2026 | 9.46 | 10.33 | 9.46 | 9.98 | 9.98 | 6.28% | 201,657 |
| Mar 31, 2026 | 8.78 | 9.72 | 8.78 | 9.39 | 9.39 | 9.19% | 334,352 |
| Mar 30, 2026 | 8.55 | 8.74 | 8.36 | 8.60 | 8.60 | -1.26% | 146,960 |
| Mar 27, 2026 | 9.25 | 9.37 | 8.61 | 8.71 | 8.71 | -5.74% | 214,770 |
| Mar 26, 2026 | 8.21 | 9.28 | 8.13 | 9.24 | 9.24 | 11.19% | 320,244 |
| Mar 25, 2026 | 8.35 | 8.60 | 8.10 | 8.31 | 8.31 | 1.59% | 216,708 |
| Mar 24, 2026 | 8.40 | 8.50 | 8.14 | 8.18 | 8.18 | -2.97% | 120,691 |
| Mar 23, 2026 | 8.72 | 9.06 | 8.10 | 8.43 | 8.43 | -1.98% | 164,778 |
| Mar 20, 2026 | 8.87 | 9.06 | 8.58 | 8.60 | 8.60 | -3.80% | 141,557 |
| Mar 19, 2026 | 8.98 | 9.07 | 8.56 | 8.94 | 8.94 | -1.22% | 148,114 |
| Mar 18, 2026 | 9.53 | 9.67 | 8.95 | 9.05 | 9.05 | -6.02% | 192,527 |
| Mar 17, 2026 | 9.56 | 9.81 | 9.31 | 9.63 | 9.63 | 1.26% | 168,235 |
| Mar 16, 2026 | 9.52 | 10.12 | 9.20 | 9.51 | 9.51 | 1.06% | 203,524 |
| Mar 13, 2026 | 9.65 | 9.84 | 9.25 | 9.41 | 9.41 | -1.88% | 143,038 |
| Mar 12, 2026 | 10.04 | 10.04 | 9.44 | 9.59 | 9.59 | -8.05% | 232,200 |
| Mar 11, 2026 | 10.09 | 10.47 | 9.83 | 10.43 | 10.43 | 3.88% | 269,739 |
| Mar 10, 2026 | 9.71 | 10.12 | 9.33 | 10.04 | 10.04 | 5.13% | 417,610 |
| Mar 9, 2026 | 8.18 | 9.62 | 8.10 | 9.55 | 9.55 | 19.23% | 515,933 |
| Mar 6, 2026 | 7.88 | 8.26 | 7.87 | 8.01 | 8.01 | -0.12% | 164,997 |
| Mar 5, 2026 | 8.39 | 8.39 | 7.68 | 8.02 | 8.02 | -4.75% | 330,963 |
| Mar 4, 2026 | 8.21 | 8.63 | 8.05 | 8.42 | 8.42 | 2.56% | 124,958 |
| Mar 3, 2026 | 8.30 | 8.50 | 7.90 | 8.21 | 8.21 | -1.68% | 227,305 |
| Mar 2, 2026 | 8.48 | 8.57 | 8.10 | 8.35 | 8.35 | -2.57% | 178,791 |
| Feb 27, 2026 | 8.12 | 8.72 | 8.04 | 8.57 | 8.57 | 3.88% | 308,353 |
| Feb 26, 2026 | 7.86 | 8.26 | 7.52 | 8.25 | 8.25 | 6.18% | 444,076 |
| Feb 25, 2026 | 7.64 | 7.87 | 7.53 | 7.77 | 7.77 | 1.83% | 161,630 |
| Feb 24, 2026 | 7.44 | 7.88 | 7.44 | 7.63 | 7.63 | 2.83% | 87,169 |
| Feb 23, 2026 | 7.42 | 7.52 | 7.27 | 7.42 | 7.42 | - | 82,538 |
| Feb 20, 2026 | 7.56 | 7.67 | 7.23 | 7.42 | 7.42 | -3.39% | 101,664 |
| Feb 19, 2026 | 7.41 | 7.72 | 7.20 | 7.68 | 7.68 | 3.64% | 177,984 |
| Feb 18, 2026 | 7.43 | 7.60 | 7.32 | 7.41 | 7.41 | -1.46% | 114,192 |
| Feb 17, 2026 | 7.54 | 7.61 | 7.24 | 7.52 | 7.52 | -0.53% | 100,385 |
| Feb 13, 2026 | 7.84 | 7.97 | 7.56 | 7.56 | 7.56 | -3.45% | 94,089 |
| Feb 12, 2026 | 7.64 | 7.90 | 7.26 | 7.83 | 7.83 | 2.76% | 158,805 |
| Feb 11, 2026 | 7.93 | 8.08 | 7.37 | 7.62 | 7.62 | -3.79% | 126,788 |
| Feb 10, 2026 | 7.98 | 8.23 | 7.85 | 7.92 | 7.92 | - | 140,408 |
| Feb 9, 2026 | 7.86 | 8.13 | 7.50 | 7.92 | 7.92 | 1.15% | 155,028 |
| Feb 6, 2026 | 7.53 | 7.89 | 7.41 | 7.83 | 7.83 | 5.95% | 195,719 |
| Feb 5, 2026 | 7.98 | 7.99 | 7.33 | 7.39 | 7.39 | -7.74% | 222,175 |
| Feb 4, 2026 | 8.10 | 8.33 | 7.75 | 8.01 | 8.01 | -1.11% | 111,195 |
| Feb 3, 2026 | 8.34 | 8.39 | 8.01 | 8.10 | 8.10 | -2.17% | 102,867 |
| Feb 2, 2026 | 8.22 | 8.49 | 8.11 | 8.28 | 8.28 | 0.12% | 155,689 |
| Jan 30, 2026 | 8.55 | 8.74 | 8.15 | 8.27 | 8.27 | -4.17% | 108,861 |
| Jan 29, 2026 | 8.67 | 8.74 | 8.34 | 8.63 | 8.63 | -0.80% | 131,078 |
| Jan 28, 2026 | 9.50 | 9.50 | 8.61 | 8.70 | 8.70 | -8.42% | 149,003 |
| Jan 27, 2026 | 9.34 | 9.57 | 8.89 | 9.50 | 9.50 | 1.71% | 377,292 |
| Jan 26, 2026 | 8.64 | 9.34 | 8.51 | 9.34 | 9.34 | 6.99% | 206,219 |
| Jan 23, 2026 | 8.80 | 8.91 | 8.50 | 8.73 | 8.73 | -1.47% | 100,214 |
| Jan 22, 2026 | 8.70 | 9.00 | 8.68 | 8.86 | 8.86 | 2.31% | 111,344 |
| Jan 21, 2026 | 8.53 | 8.77 | 8.43 | 8.66 | 8.66 | 0.81% | 133,700 |
| Jan 20, 2026 | 8.10 | 8.65 | 8.05 | 8.59 | 8.59 | 3.25% | 139,626 |
| Jan 16, 2026 | 8.15 | 8.66 | 8.12 | 8.32 | 8.32 | 1.84% | 157,875 |
| Jan 15, 2026 | 8.33 | 8.36 | 7.89 | 8.17 | 8.17 | -1.09% | 176,594 |
| Jan 14, 2026 | 7.96 | 8.39 | 7.87 | 8.26 | 8.26 | 4.03% | 251,886 |
| Jan 13, 2026 | 7.96 | 8.06 | 7.72 | 7.94 | 7.94 | -0.63% | 184,015 |
| Jan 12, 2026 | 8.21 | 8.28 | 7.79 | 7.99 | 7.99 | -3.85% | 240,259 |
| Jan 9, 2026 | 8.40 | 8.57 | 8.29 | 8.31 | 8.31 | -0.60% | 183,598 |
| Jan 8, 2026 | 8.36 | 8.47 | 8.08 | 8.36 | 8.36 | -0.71% | 118,848 |
| Jan 7, 2026 | 8.08 | 8.63 | 8.05 | 8.42 | 8.42 | 4.60% | 143,006 |
| Jan 6, 2026 | 7.83 | 8.14 | 7.83 | 8.05 | 8.05 | 2.81% | 146,288 |
| Jan 5, 2026 | 7.92 | 8.15 | 7.63 | 7.83 | 7.83 | -0.51% | 198,992 |
| Jan 2, 2026 | 8.20 | 8.36 | 7.76 | 7.87 | 7.87 | -3.32% | 222,475 |
| Dec 31, 2025 | 8.09 | 8.29 | 8.01 | 8.14 | 8.14 | 1.62% | 184,445 |
| Dec 30, 2025 | 8.16 | 8.27 | 8.01 | 8.01 | 8.01 | -2.67% | 152,374 |
| Dec 29, 2025 | 8.25 | 8.34 | 8.02 | 8.23 | 8.23 | -1.20% | 223,250 |
| Dec 26, 2025 | 8.41 | 8.54 | 8.23 | 8.33 | 8.33 | -1.19% | 139,047 |
| Dec 24, 2025 | 8.17 | 8.50 | 8.15 | 8.43 | 8.43 | 2.93% | 84,565 |
| Dec 23, 2025 | 8.30 | 8.35 | 8.14 | 8.19 | 8.19 | -1.80% | 120,595 |
| Dec 22, 2025 | 8.12 | 8.51 | 8.03 | 8.34 | 8.34 | 2.71% | 228,499 |
| Dec 19, 2025 | 8.15 | 8.32 | 7.97 | 8.12 | 8.12 | 0.25% | 457,277 |
| Dec 18, 2025 | 8.21 | 8.50 | 8.00 | 8.10 | 8.10 | -0.61% | 252,821 |
| Dec 17, 2025 | 8.71 | 8.91 | 8.00 | 8.15 | 8.15 | -5.89% | 346,080 |
| Dec 16, 2025 | 9.30 | 9.39 | 8.55 | 8.66 | 8.66 | -8.65% | 470,515 |
| Dec 15, 2025 | 9.74 | 9.90 | 9.44 | 9.48 | 9.48 | -2.27% | 211,282 |
| Dec 12, 2025 | 9.55 | 10.16 | 9.50 | 9.70 | 9.70 | 0.21% | 497,717 |
| Dec 11, 2025 | 10.27 | 11.64 | 9.44 | 9.68 | 9.68 | -5.65% | 5,026,876 |
| Dec 10, 2025 | 10.07 | 10.31 | 9.90 | 10.26 | 10.26 | 1.58% | 337,312 |
| Dec 9, 2025 | 10.42 | 10.56 | 9.96 | 10.10 | 10.10 | -2.60% | 314,120 |
| Dec 8, 2025 | 10.43 | 10.61 | 10.18 | 10.37 | 10.37 | 1.27% | 187,546 |
| Dec 5, 2025 | 10.65 | 10.68 | 10.10 | 10.24 | 10.24 | -4.21% | 261,229 |
| Dec 4, 2025 | 10.72 | 10.82 | 10.50 | 10.69 | 10.69 | 0.19% | 160,565 |
| Dec 3, 2025 | 10.11 | 10.77 | 10.10 | 10.67 | 10.67 | 3.79% | 256,430 |