Corbus Pharmaceuticals Holdings Inc (CRBP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.91614494403 | 52.71 | 56.93 | 47.95 | 272783 | 52.29414809 | CS |
| 4 | -9.78 | -15.9076122316 | 61.48 | 61.89 | 47.95 | 241974 | 54.99948034 | CS |
| 12 | 7.92 | 18.0904522613 | 43.78 | 61.9 | 42.09 | 292587 | 54.03355918 | CS |
| 26 | 12.2 | 30.8860759494 | 39.5 | 61.9 | 32.0288 | 266024 | 48.10149951 | CS |
| 52 | 44.6 | 628.169014085 | 7.1 | 61.9 | 3.0334 | 360044 | 35.81680104 | CS |
| 156 | 19.6 | 61.0591900312 | 32.1 | 61.9 | 2.11 | 1058346 | 11.94511821 | CS |
| 260 | -115.7 | -69.1158900836 | 167.4 | 322.5 | 2.11 | 2162515 | 61.38076711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 49.33 | -1.57 | -3.08 | 50.9 | 51.25 | 47.95 | 344914 |
| 1726612500 | 50.9 | -2.98 | -5.53 | 54.66 | 54.66 | 49.765 | 268879 |
| 1726526100 | 53.88 | -1.93 | -3.46 | 56.16 | 56.93 | 53.86 | 179397 |
| 1726266900 | 55.81 | 4.23 | 8.20 | 52.64 | 56.47 | 52.22 | 359413 |
| 1726180500 | 51.58 | -1.13 | -2.14 | 52.71 | 55.08 | 51.33 | 211310 |
| 1726094100 | 52.71 | -3.57 | -6.34 | 54.94 | 56.36 | 52.69 | 191827 |
| 1726007700 | 56.28 | 3.57 | 6.77 | 52.31 | 56.5 | 51.4224 | 232115 |
| 1725921300 | 52.71 | 2.67 | 5.34 | 50.51 | 54.5 | 50.5 | 199205 |
| 1725662100 | 50.04 | -0.73 | -1.44 | 50.39 | 52 | 48.45 | 249430 |
| 1725575700 | 50.77 | -4.61 | -8.32 | 54.8 | 54.8963 | 50.26 | 295322 |
| 1725489300 | 55.38 | -0.31 | -0.56 | 55 | 58.9 | 54.48 | 179629 |
| 1725402900 | 55.69 | -5.49 | -8.97 | 61.68 | 61.72 | 55.01 | 276226 |
| 1725057300 | 61.18 | 3.17 | 5.46 | 58 | 61.475 | 56.16 | 392576 |
| 1724970900 | 58.01 | 2.14 | 3.83 | 56.02 | 58.11 | 54.23 | 243678 |
| 1724884500 | 55.87 | -1.37 | -2.39 | 56.5 | 58.095 | 54.67 | 208913 |
| 1724798100 | 57.24 | -2.01 | -3.39 | 59.46 | 59.5 | 57.11 | 118769 |
| 1724711700 | 59.25 | -0.45 | -0.75 | 60.49 | 60.8999 | 58.47 | 213382 |
| 1724452500 | 59.7 | 0.18 | 0.30 | 60 | 61.48 | 58.845 | 248745 |
| 1724366100 | 59.52 | -2.03 | -3.30 | 61.48 | 61.89 | 59.33 | 183779 |
| 1724279700 | 61.55 | 4.27 | 7.45 | 58.17 | 61.7699 | 57.58 | 374417 |
| 1724193300 | 57.28 | -0.92 | -1.58 | 58.9 | 58.9 | 54.635 | 337089 |
| 1724106900 | 58.2 | 4.68 | 8.74 | 53.17 | 58.72 | 52.13 | 460146 |
| 1723847700 | 53.52 | -1.39 | -2.53 | 54.1201 | 56.3106 | 52.92 | 170155 |
| 1723761300 | 54.91 | 2.9 | 5.58 | 52.48 | 54.91 | 49.93 | 227995 |
| 1723674900 | 52.01 | -0.97 | -1.83 | 53.44 | 54.055 | 51.48 | 216070 |
| 1723588500 | 52.98 | 0.57 | 1.09 | 52.8 | 54.5087 | 52.23 | 290213 |
| 1723502100 | 52.41 | -4.16 | -7.35 | 57.23 | 57.32 | 52 | 203806 |
| 1723242900 | 56.57 | 2.97 | 5.54 | 53.59 | 57.91 | 51.8 | 317407 |
| 1723156500 | 53.6 | 5.3 | 10.97 | 48.92 | 54.95 | 47.02 | 377726 |
| 1723070100 | 48.3 | -4.64 | -8.76 | 54.51 | 54.51 | 46.95 | 414386 |
| 1722983700 | 52.94 | -2.09 | -3.80 | 55.37 | 59.15 | 52.59 | 408310 |
| 1722897300 | 55.03 | -1.63 | -2.88 | 49.02 | 55.86 | 49.002 | 245005 |
| 1722638100 | 56.66 | -2.41 | -4.08 | 56.59 | 59.87 | 55.25 | 243607 |
| 1722551700 | 59.07 | -0.4 | -0.67 | 59.61 | 60.6199 | 57.7 | 186841 |
| 1722465300 | 59.47 | -0.15 | -0.25 | 60.27 | 61.9 | 58.8377 | 232161 |
| 1722378900 | 59.62 | 3.97 | 7.13 | 58.01 | 61 | 57.729 | 400989 |
| 1722292500 | 55.65 | -2.41 | -4.15 | 58.86 | 59.41 | 55.4 | 227786 |
| 1722033300 | 58.06 | 2.61 | 4.71 | 56.7 | 59.72 | 56.22 | 227884 |
| 1721946900 | 55.45 | 0.99 | 1.82 | 53.92 | 56.085 | 53.87 | 217179 |
| 1721860500 | 54.46 | -3.24 | -5.62 | 57.27 | 58.98 | 54.16 | 178589 |
| 1721774100 | 57.7 | -0.5 | -0.86 | 58.5 | 59.72 | 57.31 | 150241 |
| 1721687700 | 58.2 | 0.2 | 0.34 | 59.8 | 60.65 | 58.03 | 165470 |
| 1721428500 | 58 | 4.97 | 9.37 | 54.57 | 59.32 | 54.45 | 199647 |
| 1721342100 | 53.03 | -5.92 | -10.04 | 58.96 | 61.02 | 52.55 | 285415 |
| 1721255700 | 58.95 | -1.33 | -2.21 | 58.88 | 60.015 | 57.36 | 286549 |
| 1721169300 | 60.28 | 1.02 | 1.72 | 59.87 | 61.18 | 58.82 | 342174 |
| 1721082900 | 59.26 | 0.36 | 0.61 | 59 | 60.92 | 58.4475 | 341893 |
| 1720823700 | 58.9 | 5.56 | 10.42 | 54.1 | 60.64 | 53.32 | 612970 |
| 1720737300 | 53.34 | 1.85 | 3.59 | 52.73 | 54.36 | 52.25 | 379630 |
| 1720650900 | 51.49 | 0.41 | 0.80 | 51.32 | 52.6799 | 50.37 | 298885 |
| 1720564500 | 51.08 | 0.11 | 0.22 | 51.99 | 52.49 | 50.53 | 290579 |
| 1720478100 | 50.97 | 0.66 | 1.31 | 51.15 | 52.01 | 50.38 | 240897 |
| 1720218900 | 50.31 | 0.65 | 1.31 | 49.51 | 51.38 | 48.5 | 248157 |
| 1720040640 | 49.66 | 1.65 | 3.44 | 48.28 | 50.49 | 48.2 | 133160 |
| 1719959700 | 48.01 | -1.39 | -2.81 | 49.06 | 50.25 | 47.76 | 182814 |
| 1719873300 | 49.4 | 4.15 | 9.17 | 44.9 | 49.96 | 44.85 | 275976 |
| 1719614100 | 45.25 | 1.37 | 3.12 | 44.04 | 45.49 | 42.09 | 1774240 |
| 1719527700 | 43.88 | 0.39 | 0.90 | 43.78 | 45.31 | 42.62 | 206068 |
| 1719441300 | 43.49 | -0.86 | -1.94 | 46.3 | 46.3 | 42.54 | 199938 |
| 1719354900 | 44.35 | 0.84 | 1.93 | 43.74 | 45.94 | 43.3 | 345068 |
| 1719268500 | 43.51 | 1.03 | 2.42 | 42.63 | 43.73 | 41.71 | 228334 |
| 1719009300 | 42.48 | -0.19 | -0.45 | 42.68 | 43.85 | 41.91 | 533930 |
| 1718922900 | 42.67 | -1.14 | -2.60 | 43.37 | 44.9699 | 41.78 | 294658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
