Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
13.00
+1.26 (10.71%)
Jul 16, 2025, 1:36 PM - Market open
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 11.81 | 12.30 | 11.77 | 12.30 | - | 4.73% | 9,768 |
| Jul 15, 2025 | 12.80 | 13.04 | 11.51 | 11.75 | 11.75 | -8.24% | 180,671 |
| Jul 14, 2025 | 13.42 | 13.85 | 12.70 | 12.80 | 12.80 | -1.23% | 140,272 |
| Jul 11, 2025 | 13.13 | 13.82 | 12.71 | 12.96 | 12.96 | -4.00% | 342,757 |
| Jul 10, 2025 | 14.84 | 14.85 | 13.42 | 13.50 | 13.50 | -8.72% | 321,491 |
| Jul 9, 2025 | 15.30 | 15.44 | 14.69 | 14.79 | 14.79 | -1.99% | 87,756 |
| Jul 8, 2025 | 15.66 | 16.02 | 14.75 | 15.09 | 15.09 | -1.31% | 114,060 |
| Jul 7, 2025 | 15.95 | 16.03 | 15.01 | 15.29 | 15.29 | -3.78% | 103,986 |
| Jul 3, 2025 | 15.86 | 16.98 | 15.36 | 15.89 | 15.89 | 2.22% | 171,070 |
| Jul 2, 2025 | 16.25 | 17.39 | 15.14 | 15.55 | 15.55 | -3.75% | 106,463 |
| Jul 1, 2025 | 16.13 | 16.74 | 16.06 | 16.15 | 16.15 | 0.06% | 66,799 |
| Jun 30, 2025 | 16.00 | 17.10 | 15.80 | 16.14 | 16.14 | 1.51% | 50,447 |
| Jun 27, 2025 | 16.82 | 17.69 | 15.90 | 15.90 | 15.90 | -5.92% | 54,400 |
| Jun 26, 2025 | 15.51 | 18.89 | 15.51 | 16.90 | 16.90 | -6.11% | 109,252 |
| Jun 25, 2025 | 16.00 | 21.40 | 15.49 | 18.00 | 18.00 | 19.48% | 126,203 |
| Jun 24, 2025 | 16.97 | 16.99 | 14.70 | 15.07 | 15.07 | -1.54% | 29,560 |
| Jun 23, 2025 | 15.00 | 20.99 | 14.33 | 15.30 | 15.30 | 2.00% | 38,160 |
| Jun 20, 2025 | 15.86 | 15.99 | 14.89 | 15.00 | 15.00 | 2.60% | 15,553 |
| Jun 18, 2025 | 11.06 | 15.81 | 11.06 | 14.62 | 14.62 | 10.17% | 97,590 |
| Jun 17, 2025 | 15.96 | 15.96 | 12.92 | 13.27 | 13.27 | -15.99% | 18,829 |
| Jun 16, 2025 | 19.32 | 19.32 | 14.91 | 15.80 | 15.80 | -1.28% | 21,763 |