Dark

CSNVY
CORBION NV UNSP/ADR
stock OTC ADR

EOD

Jul 30, 2026

21.91USD+1.201%(+0.26)390

Pre-market

0.00USD-100.000%(-21.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	21.6900	21.9100	21.6900	21.9100	+1.201%	390	0.000%
2026-07-29	21.6500	21.6500	21.6500	21.6500	-1.814%	100	+1.201%
2026-07-28	22.0500	22.0500	22.0500	22.0500	-3.332%	100	-0.635%
2026-07-15	22.8100	22.8100	22.8100	22.8100	-0.826%	100	-3.946%
2026-07-07	23.0000	23.0000	23.0000	23.0000	-4.564%	100	-4.739%
2026-06-22	24.1000	24.1000	23.5000	24.1000	+8.315%	3,000	-9.087%
2026-05-06	22.2500	22.2500	22.2500	22.2500	+8.855%	362	-1.528%
2026-04-23	20.5700	20.8700	20.4400	20.4400	-10.508%	2,784	+7.192%
2026-04-21	22.8400	22.8400	22.8400	22.8400	+5.692%	124	-4.072%
2026-04-15	22.3620	22.3620	21.6100	21.6100	+1.242%	614	+1.388%
2026-03-23	21.3450	21.3450	21.3450	21.3450	-7.437%	394	+2.647%
2026-02-26	23.3900	23.3900	23.0600	23.0600	-9.569%	584	-4.987%
2026-02-11	25.5000	25.5000	25.5000	25.5000	+6.250%	4,200	-14.078%
2026-02-04	24.0000	24.0000	24.0000	24.0000	+2.740%	250	-8.708%
2026-02-03	23.3600	23.3600	23.3600	23.3600	-3.551%	100	-6.207%
2026-02-02	24.2200	24.2200	24.2200	24.2200	+0.373%	107	-9.538%
2026-01-30	24.1300	24.1300	24.1300	24.1300	+13.821%	124	-9.200%
2025-12-11	20.8300	21.2000	20.8300	21.2000	-1.395%	1,001	+3.349%
2025-11-25	21.5000	21.5000	21.5000	21.5000	+2.381%	3,000	+1.907%
2025-11-24	21.0000	21.0000	21.0000	21.0000	-4.762%	2,001	+4.333%
2025-11-20	22.0500	22.0500	22.0500	22.0500	+3.424%	543	-0.635%
2025-11-17	21.3200	21.3200	21.3200	21.3200	+1.524%	395	+2.767%
2025-11-14	21.0000	21.0000	21.0000	21.0000	0.000%	200	+4.333%
2025-11-12	21.0000	21.0000	21.0000	21.0000	+2.140%	500	+4.333%
2025-10-29	20.5601	20.5601	20.5601	20.5601	+3.786%	1,001	+6.566%
2025-10-21	19.8100	19.8100	19.8100	19.8100	-3.366%	5,001	+10.601%
2025-08-26	20.5000	20.5000	20.5000	20.5000	+1.990%	154	+6.878%
2025-08-01	20.1000	20.1000	20.1000	20.1000	+1.464%	128	+9.005%
2025-07-31	19.8100	19.8100	19.8100	19.8100	-4.346%	222	+10.601%
2025-07-30	20.7100	20.7100	20.7100	20.7100	-3.224%	132	+5.794%
2025-07-28	21.4000	21.4000	21.4000	21.4000	+0.517%	137	+2.383%
2025-07-25	21.7600	21.7600	21.2100	21.2900	-2.115%	836	+2.912%
2025-07-24	21.7500	21.7500	21.7500	21.7500	+0.046%	130	+0.736%
2025-07-23	21.6000	22.0000	21.6000	21.7400	+0.765%	6,829	+0.782%
2025-07-11	21.5750	21.5750	21.5750	21.5750	+1.339%	300	+1.553%
2025-07-09	21.2900	21.2900	21.2900	21.2900	-4.056%	400	+2.912%
2025-07-07	20.9200	22.1900	20.9200	22.1900	-2.376%	504	-1.262%
2025-06-16	22.7300	22.7300	22.7300	22.7300	+8.341%	100	-3.608%
2025-05-30	20.9800	20.9800	20.9800	20.9800	-2.600%	150	+4.433%
2025-05-27	21.5400	21.5400	21.5400	21.5400	+0.023%	303	+1.718%
2025-05-16	21.5350	21.5350	21.5350	21.5350	-1.125%	400	+1.741%
2025-05-05	21.7800	21.7800	21.7800	21.7800	+16.160%	204	+0.597%
2025-04-08	18.8800	18.8800	18.7500	18.7500	-15.919%	211	+16.853%
2025-03-24	22.3000	22.3000	22.3000	22.3000	-3.170%	141	-1.749%
2025-03-18	23.0300	23.0300	23.0300	23.0300	+5.642%	152	-4.863%
2025-03-12	21.8000	21.8000	21.8000	21.8000	-4.637%	204	+0.505%
2025-03-03	22.8600	22.8600	22.8600	22.8600	+0.044%	139	-4.156%
2025-02-27	22.8500	22.8500	22.8500	22.8500	-3.178%	139	-4.114%
2025-02-25	23.6000	23.6000	23.6000	23.6000	-1.667%	601	-7.161%
2025-02-24	24.0000	24.0000	24.0000	24.0000	+6.762%	500	-8.708%
2025-02-10	22.4800	22.4800	22.4800	22.4800	-3.312%	200	-2.536%
2025-02-03	23.2500	23.2500	23.2500	23.2500	-2.146%	300	-5.763%
2025-01-28	23.7600	23.7600	23.7600	23.7600	+0.042%	136	-7.786%
2025-01-23	23.7500	23.7500	23.7500	23.7500	+4.281%	150	-7.747%
2025-01-14	22.7750	22.7750	22.7750	22.7750	+0.998%	500	-3.798%
2025-01-08	22.5500	22.5500	22.5500	22.5500	-0.221%	102	-2.838%
2024-12-31	22.6550	22.6550	22.6000	22.6000	+1.573%	916	-3.053%
2024-12-26	22.2500	22.2500	22.2500	22.2500	0.000%	300	-1.528%
2024-12-24	22.2500	22.2500	22.2500	22.2500	-1.111%	102	-1.528%
2024-12-23	22.5000	22.5000	22.5000	22.5000	-0.881%	200	-2.622%
2024-12-16	22.7000	22.7000	22.7000	22.7000	+2.761%	400	-3.480%
2024-12-13	22.0900	22.0900	22.0900	22.0900	-8.757%	400	-0.815%
2024-12-04	24.2100	24.2100	24.2100	24.2100	+2.109%	102	-9.500%
2024-12-02	23.7100	23.7100	23.7100	23.7100	-10.019%	102	-7.592%
2024-11-04	26.3500	26.3500	26.3500	26.3500	+6.293%	128	-16.850%
2024-10-31	24.6400	24.7900	24.6400	24.7900	-8.927%	430	-11.618%
2024-10-29	27.4300	27.4300	26.9900	27.2200	+2.717%	1,726	-19.508%
2024-10-25	26.5000	26.5000	26.5000	26.5000	-2.178%	1,900	-17.321%
2024-10-09	27.0900	27.0900	27.0900	27.0900	+0.819%	411	-19.121%
2024-10-04	26.8700	26.8700	26.8700	26.8700	-5.917%	1,000	-18.459%
2024-09-26	28.5600	28.5600	28.5600	28.5600	+12.485%	1,500	-23.284%
2024-09-17	25.3900	25.3900	25.3900	25.3900	-2.346%	700	-13.706%
2024-09-03	26.0000	26.0000	26.0000	26.0000	+0.932%	501	-15.731%
2024-08-30	25.7600	25.7600	25.7600	25.7600	+2.629%	200	-14.946%
2024-08-29	25.1000	25.1000	25.1000	25.1000	+6.582%	210	-12.709%
2024-08-28	23.9900	23.9900	23.5500	23.5500	-1.814%	427	-6.964%
2024-08-09	23.9852	23.9852	23.9852	23.9852	+9.272%	500	-8.652%
2024-08-06	21.9100	22.0000	21.2720	21.9500	+0.873%	8,944	-0.182%
2024-07-29	21.7600	21.7600	21.7600	21.7600	-5.061%	100	+0.689%
2024-07-26	22.9200	22.9200	22.9200	22.9200	+10.245%	1,000	-4.407%
2024-07-15	20.7900	20.7900	20.7900	20.7900	+2.515%	300	+5.387%
2024-07-10	20.2800	20.2800	20.2800	20.2800	-4.430%	700	+8.037%
2024-06-18	21.2200	21.2200	21.2200	21.2200	+0.951%	1,100	+3.252%
2024-06-14	21.0200	21.0200	21.0200	21.0200	-2.414%	1,119	+4.234%
2024-06-07	21.1000	21.5400	21.1000	21.5400	-1.417%	762	+1.718%
2024-06-06	21.8495	21.8495	21.8495	21.8495	+2.532%	300	+0.277%
2024-06-05	21.3100	21.3100	21.3100	21.3100	-4.268%	113	+2.816%
2024-05-30	22.2600	22.2600	22.2600	22.2600	-1.067%	150	-1.572%
2024-05-29	22.5000	22.5000	22.5000	22.5000	-3.080%	193	-2.622%
2024-05-28	23.0000	23.3300	22.9400	23.2150	+1.305%	5,461	-5.621%
2024-05-23	22.9160	22.9160	22.9160	22.9160	+1.533%	1,119	-4.390%
2024-05-22	22.5700	22.5700	22.5700	22.5700	-1.441%	1,118	-2.924%
2024-05-21	22.1500	22.9000	22.1500	22.9000	+2.415%	2,240	-4.323%
2024-05-09	22.3600	22.3600	22.3600	22.3600	+3.160%	200	-2.013%
2024-04-30	21.6750	21.6750	21.6750	21.6750	+3.907%	1,004	+1.084%
2024-04-26	20.5000	20.8600	20.5000	20.8600	+3.038%	700	+5.034%
2024-04-23	20.2450	20.2450	20.2450	20.2450	+1.428%	600	+8.224%
2024-04-22	19.9600	19.9600	19.9600	19.9600	-7.335%	387	+9.770%
2024-03-28	21.5400	21.5400	21.5400	21.5400	-1.002%	100	+1.718%
2024-03-26	21.7580	21.7580	21.7580	21.7580	+2.729%	118	+0.699%
2024-03-21	21.1800	21.1800	21.1800	21.1800	+0.179%	208	+3.447%
2024-03-19	21.1421	21.1421	21.1421	21.1421	+0.797%	594	+3.632%
2024-03-18	20.9750	20.9750	20.9750	20.9750	-0.734%	100	+4.458%
2024-03-15	21.1300	21.1300	21.1300	21.1300	-3.736%	200	+3.691%
2024-03-06	21.9500	21.9500	21.9500	21.9500	+3.832%	602	-0.182%
2024-03-05	21.3400	21.3400	21.1400	21.1400	+1.197%	200	+3.642%
2024-03-04	21.2000	21.2400	20.8900	20.8900	-1.369%	905	+4.883%
2024-03-01	21.0800	21.1800	21.0800	21.1800	+11.975%	200	+3.447%
2024-02-29	19.1100	19.1100	18.8700	18.9150	-2.751%	614	+15.834%
2024-02-28	19.4500	19.4500	19.4500	19.4500	-0.246%	103	+12.648%
2024-02-26	19.4980	19.4980	19.4980	19.4980	+0.417%	1,000	+12.370%
2024-02-23	19.4170	19.4170	19.4170	19.4170	-0.984%	100	+12.839%
2024-02-13	19.6100	19.6100	19.6100	19.6100	-0.406%	111	+11.729%
2024-02-09	19.6900	19.6900	19.6900	19.6900	-0.304%	100	+11.275%
2024-02-06	19.7500	19.7500	19.7500	19.7500	-5.502%	262	+10.937%
2024-01-29	20.9000	20.9000	20.9000	20.9000	+0.048%	103	+4.833%
2024-01-03	20.8900	20.8900	20.8900	20.8900	-1.089%	101	+4.883%
2023-12-29	21.1200	21.1200	21.1200	21.1200	-1.767%	260	+3.741%
2023-12-27	21.2500	21.5000	21.2500	21.5000	+3.019%	1,108	+1.907%
2023-12-15	20.8700	20.8700	20.8700	20.8700	-0.429%	199	+4.983%
2023-12-14	20.9600	20.9600	20.9600	20.9600	+17.030%	310	+4.532%
2023-12-12	17.9100	17.9100	17.9100	17.9100	-1.809%	1,000	+22.334%
2023-12-11	18.2400	18.2400	18.2400	18.2400	-1.299%	108	+20.121%
2023-12-08	18.4800	18.4800	18.4800	18.4800	-2.274%	114	+18.561%
2023-12-04	18.9100	18.9100	18.9100	18.9100	-0.788%	107	+15.865%
2023-11-27	19.0601	19.0601	19.0601	19.0601	+3.028%	100	+14.952%
2023-11-21	18.5000	18.5000	18.5000	18.5000	+7.122%	1,000	+18.432%
2023-11-01	17.2700	17.2700	17.2700	17.2700	+2.008%	200	+26.867%
2023-10-27	16.9300	16.9300	16.9300	16.9300	-2.924%	574	+29.415%
2023-10-24	17.4400	17.4400	17.4400	17.4400	-11.696%	102	+25.631%
2023-10-02	19.7500	19.7500	19.7500	19.7500	-6.840%	329	+10.937%
2023-09-19	21.6400	21.6400	21.2000	21.2000	-11.297%	200	+3.349%
2023-08-22	23.9000	23.9000	23.9000	23.9000	+2.509%	151	-8.326%
2023-08-16	23.3150	23.3150	23.3150	23.3150	+1.370%	100	-6.026%
2023-08-09	23.0000	23.0000	23.0000	23.0000	0.000%	200	-4.739%
2023-08-08	23.5307	23.5307	23.0000	23.0000	+2.222%	524	-4.739%
2023-08-03	22.5000	22.5000	22.5000	22.5000	-5.542%	268	-2.622%
2023-07-31	23.8200	23.8200	23.8200	23.8200	+0.147%	344	-8.018%
2023-07-28	23.7850	23.7850	23.7850	23.7850	-0.105%	218	-7.883%
2023-07-20	23.8100	23.8100	23.8100	23.8100	-0.550%	130	-7.980%
2023-07-17	23.9417	23.9417	23.9417	23.9417	-4.539%	150	-8.486%
2023-07-13	25.0800	25.0800	25.0800	25.0800	+4.977%	234	-12.640%
2023-07-11	23.8910	23.8910	23.8840	23.8910	-26.715%	300	-8.292%
2023-04-10	32.6000	32.6000	32.6000	32.6000	-0.061%	100	-32.791%
2023-04-06	32.6200	32.6200	32.6200	32.6200	-2.917%	300	-32.833%
2023-03-23	33.6000	33.6000	33.6000	33.6000	+2.010%	720	-34.792%
2023-03-17	32.9380	32.9380	32.9380	32.9380	-13.435%	800	-33.481%
2023-03-02	38.0500	38.0500	38.0500	38.0500	-1.271%	500	-42.418%
2023-01-31	38.0650	38.5400	38.0650	38.5400	+0.026%	400	-43.150%
2023-01-25	38.5300	38.5300	38.5300	38.5300	-2.947%	110	-43.135%
2023-01-20	39.7000	39.7000	39.7000	39.7000	-1.268%	100	-44.811%
2023-01-18	40.2100	40.2100	40.2100	40.2100	+0.903%	100	-45.511%
2023-01-17	39.8500	39.8500	39.8500	39.8500	+17.899%	982	-45.019%
2022-12-22	33.8000	33.8000	33.8000	33.8000	-0.266%	431	-35.178%
2022-12-15	33.8900	33.8900	33.8900	33.8900	-2.250%	890	-35.350%
2022-12-13	34.7500	34.7500	34.6700	34.6700	+25.027%	400	-36.804%
2022-11-08	27.7300	27.7300	27.7300	27.7300	+1.334%	220	-20.988%
2022-11-07	27.3650	27.3650	27.3650	27.3650	+6.025%	900	-19.934%
2022-09-23	25.8100	25.8100	25.8100	25.8100	-0.883%	109	-15.110%
2022-09-20	26.0400	26.0400	26.0400	26.0400	-5.309%	189	-15.860%
2022-09-15	27.5000	27.5000	27.5000	27.5000	-6.335%	161	-20.327%
2022-09-09	29.3600	29.3600	29.3600	29.3600	-10.049%	105	-25.375%
2022-07-21	32.6401	32.6401	32.6401	32.6401	+7.634%	150	-32.874%
2022-07-18	30.3250	30.3250	30.3250	30.3250	-14.409%	150	-27.749%
2022-06-02	35.4300	35.4300	35.4300	35.4300	+14.290%	100	-38.160%
2022-04-26	31.0000	31.0000	31.0000	31.0000	-9.436%	1,000	-29.323%
2022-04-05	34.2300	34.2300	34.2300	34.2300	-0.696%	200	-35.992%
2022-03-16	34.4700	34.4700	34.4700	34.4700	+4.518%	1,001	-36.437%
2022-03-10	32.9800	32.9800	32.9800	32.9800	-19.561%	7,575	-33.566%
2022-01-27	41.0000	41.0000	41.0000	41.0000	-2.728%	603	-46.561%
2022-01-26	42.1500	42.1500	42.1500	42.1500	+1.941%	356	-48.019%
2022-01-25	41.3410	41.3475	41.3410	41.3475	-1.327%	520	-47.010%
2022-01-24	41.9035	41.9035	41.9035	41.9035	-4.439%	380	-47.713%
2022-01-14	43.8500	43.8500	43.8500	43.8500	-3.626%	211	-50.034%
2022-01-13	45.5000	45.5000	45.5000	45.5000	+1.100%	100	-51.846%
2022-01-11	45.0050	45.0050	45.0050	45.0050	-2.902%	302	-51.317%
2022-01-06	46.3500	46.3500	46.3500	46.3500	0.000%	100	-52.729%

.dark-mode .zKFRrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKFRrT{ color: #333333; background-color: white; border: 2px solid #333333; }CSNVYCORBION NV UNSP/ADRstock OTC ADR

CSNVY
CORBION NV UNSP/ADR
stock OTC ADR