Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
11.65
-0.38 (-3.16%)
Oct 3, 2025, 3:04 PM EDT - Market open
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.02 | 12.24 | 11.83 | 12.03 | 12.03 | 1.09% | 44,277 |
| Oct 1, 2025 | 11.90 | 12.42 | 11.85 | 11.90 | 11.90 | 0.08% | 175,342 |
| Sep 30, 2025 | 12.25 | 12.50 | 11.55 | 11.89 | 11.89 | -3.25% | 72,655 |
| Sep 29, 2025 | 12.54 | 12.80 | 12.02 | 12.29 | 12.29 | -1.13% | 74,295 |
| Sep 26, 2025 | 12.21 | 12.66 | 12.17 | 12.43 | 12.43 | 0.16% | 42,907 |
| Sep 25, 2025 | 12.90 | 12.96 | 12.27 | 12.41 | 12.41 | -4.39% | 68,271 |
| Sep 24, 2025 | 12.97 | 13.26 | 12.89 | 12.98 | 12.98 | 0.23% | 73,669 |
| Sep 23, 2025 | 13.27 | 13.27 | 12.74 | 12.95 | 12.95 | -1.22% | 153,105 |
| Sep 22, 2025 | 12.61 | 13.50 | 12.61 | 13.11 | 13.11 | 1.47% | 155,673 |
| Sep 19, 2025 | 13.20 | 13.20 | 12.52 | 12.92 | 12.92 | -0.15% | 555,552 |
| Sep 18, 2025 | 12.68 | 13.20 | 12.68 | 12.94 | 12.94 | 1.09% | 157,861 |
| Sep 17, 2025 | 12.25 | 13.21 | 12.25 | 12.80 | 12.80 | 2.40% | 212,064 |
| Sep 16, 2025 | 12.03 | 12.90 | 12.03 | 12.50 | 12.50 | 2.29% | 105,333 |
| Sep 15, 2025 | 12.76 | 12.93 | 12.07 | 12.22 | 12.22 | -2.16% | 68,799 |
| Sep 12, 2025 | 12.38 | 12.98 | 12.09 | 12.49 | 12.49 | -0.48% | 103,622 |
| Sep 11, 2025 | 12.26 | 13.01 | 12.26 | 12.55 | 12.55 | 2.62% | 236,264 |
| Sep 10, 2025 | 12.53 | 13.03 | 12.09 | 12.23 | 12.23 | -2.55% | 161,060 |
| Sep 9, 2025 | 12.69 | 13.12 | 12.54 | 12.55 | 12.55 | -3.09% | 75,534 |
| Sep 8, 2025 | 13.85 | 13.88 | 12.78 | 12.95 | 12.95 | -9.06% | 91,480 |
| Sep 5, 2025 | 13.88 | 14.50 | 13.71 | 14.24 | 14.24 | 4.02% | 137,894 |
| Sep 4, 2025 | 13.37 | 13.80 | 13.01 | 13.69 | 13.69 | 3.48% | 64,236 |
| Sep 3, 2025 | 13.45 | 13.68 | 12.96 | 13.23 | 13.23 | -3.29% | 92,785 |
| Sep 2, 2025 | 14.50 | 14.74 | 13.43 | 13.68 | 13.68 | -5.00% | 109,854 |
| Aug 29, 2025 | 14.10 | 14.59 | 13.76 | 14.40 | 14.40 | 1.77% | 49,639 |
| Aug 28, 2025 | 14.60 | 14.87 | 13.86 | 14.15 | 14.15 | -0.70% | 52,669 |
| Aug 27, 2025 | 14.89 | 14.89 | 14.20 | 14.25 | 14.25 | -1.52% | 61,152 |
| Aug 26, 2025 | 14.90 | 16.00 | 14.27 | 14.47 | 14.47 | -1.56% | 122,499 |
| Aug 25, 2025 | 15.77 | 15.77 | 14.55 | 14.70 | 14.70 | -2.39% | 98,382 |
| Aug 22, 2025 | 14.73 | 15.50 | 14.73 | 15.06 | 15.06 | 4.58% | 44,946 |
| Aug 21, 2025 | 14.21 | 14.63 | 13.81 | 14.40 | 14.40 | 4.35% | 44,926 |
| Aug 20, 2025 | 13.50 | 13.99 | 13.50 | 13.80 | 13.80 | 1.47% | 61,669 |
| Aug 19, 2025 | 13.92 | 14.26 | 13.51 | 13.60 | 13.60 | -1.38% | 53,457 |
| Aug 18, 2025 | 13.80 | 14.00 | 13.40 | 13.79 | 13.79 | - | 471,922 |
| Aug 15, 2025 | 14.19 | 14.19 | 13.75 | 13.79 | 13.79 | -1.01% | 31,919 |
| Aug 14, 2025 | 13.94 | 14.00 | 13.86 | 13.93 | 13.93 | 0.22% | 56,604 |
| Aug 13, 2025 | 13.48 | 14.25 | 13.36 | 13.90 | 13.90 | 7.09% | 208,858 |
| Aug 12, 2025 | 12.92 | 13.29 | 12.85 | 12.98 | 12.98 | 0.62% | 95,272 |
| Aug 11, 2025 | 13.52 | 13.52 | 12.45 | 12.90 | 12.90 | 0.39% | 64,706 |
| Aug 8, 2025 | 10.83 | 12.92 | 10.83 | 12.85 | 12.85 | 16.82% | 44,504 |
| Aug 7, 2025 | 11.21 | 11.31 | 10.92 | 11.00 | 11.00 | - | 101,510 |
| Aug 6, 2025 | 11.77 | 11.77 | 10.90 | 11.00 | 11.00 | -5.17% | 34,922 |
| Aug 5, 2025 | 11.84 | 11.94 | 11.40 | 11.60 | 11.60 | -2.03% | 135,401 |
| Aug 4, 2025 | 12.15 | 12.20 | 11.33 | 11.84 | 11.84 | -1.33% | 130,631 |
| Aug 1, 2025 | 12.11 | 12.42 | 11.89 | 12.00 | 12.00 | -3.38% | 68,160 |
| Jul 31, 2025 | 12.32 | 12.80 | 12.32 | 12.42 | 12.42 | -1.43% | 73,312 |
| Jul 30, 2025 | 12.30 | 13.05 | 12.30 | 12.60 | 12.60 | 2.44% | 122,590 |
| Jul 29, 2025 | 13.26 | 13.42 | 12.08 | 12.30 | 12.30 | -7.17% | 83,743 |
| Jul 28, 2025 | 13.04 | 13.45 | 13.04 | 13.25 | 13.25 | -0.30% | 61,962 |
| Jul 25, 2025 | 13.09 | 13.50 | 13.00 | 13.29 | 13.29 | 2.07% | 81,448 |
| Jul 24, 2025 | 13.37 | 13.37 | 12.70 | 13.02 | 13.02 | -1.21% | 120,130 |