Crescent Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	9.47	10.54	9.47	10.14	-	5.74%	89,312
Jan 30, 2026	10.20	11.21	9.43	9.59	9.59	-5.47%	197,960
Jan 29, 2026	10.67	11.21	10.00	10.15	10.15	-5.45%	205,414
Jan 28, 2026	11.82	11.82	10.69	10.73	10.73	-4.79%	227,461
Jan 27, 2026	11.75	12.18	11.10	11.27	11.27	-4.09%	148,310
Jan 26, 2026	12.74	12.78	11.56	11.75	11.75	-8.20%	250,897
Jan 23, 2026	13.63	13.97	12.31	12.80	12.80	-6.09%	144,078
Jan 22, 2026	13.82	14.22	13.50	13.63	13.63	-0.66%	148,104
Jan 21, 2026	14.58	14.71	13.65	13.72	13.72	-1.86%	196,033
Jan 20, 2026	13.35	14.30	13.20	13.98	13.98	3.48%	417,041
Jan 16, 2026	12.58	13.93	12.42	13.51	13.51	8.08%	169,450
Jan 15, 2026	12.52	12.90	12.04	12.50	12.50	-1.03%	80,251
Jan 14, 2026	11.15	12.95	11.07	12.63	12.63	14.30%	118,013
Jan 13, 2026	10.93	11.21	10.82	11.05	11.05	0.64%	317,855
Jan 12, 2026	11.00	11.00	10.62	10.98	10.98	1.76%	73,595
Jan 9, 2026	10.97	11.22	10.56	10.79	10.79	-1.64%	75,949
Jan 8, 2026	10.76	11.09	10.57	10.97	10.97	0.27%	105,198
Jan 7, 2026	11.18	11.39	10.87	10.94	10.94	-1.17%	203,888
Jan 6, 2026	11.68	11.68	11.07	11.07	11.07	-0.36%	56,508
Jan 5, 2026	11.48	11.65	10.86	11.11	11.11	0.27%	74,940
Jan 2, 2026	11.95	11.95	10.93	11.08	11.08	-6.58%	97,047
Dec 31, 2025	11.75	11.90	11.40	11.86	11.86	2.24%	51,150
Dec 30, 2025	12.05	12.61	11.54	11.60	11.60	-3.97%	68,653
Dec 29, 2025	12.35	12.53	12.02	12.08	12.08	-2.19%	53,164
Dec 26, 2025	12.38	12.56	11.96	12.35	12.35	-0.16%	43,147
Dec 24, 2025	12.16	12.55	11.96	12.37	12.37	2.06%	31,527
Dec 23, 2025	12.44	12.44	11.87	12.12	12.12	-2.65%	81,896
Dec 22, 2025	11.84	12.68	11.84	12.45	12.45	5.06%	45,405
Dec 19, 2025	12.30	12.85	11.57	11.85	11.85	-3.03%	202,338
Dec 18, 2025	12.59	13.14	11.90	12.22	12.22	-2.16%	153,427
Dec 17, 2025	13.00	13.25	12.25	12.49	12.49	-3.33%	152,069
Dec 16, 2025	13.15	13.19	12.46	12.92	12.92	-2.20%	164,716
Dec 15, 2025	14.27	14.27	12.98	13.21	13.21	-6.25%	100,351
Dec 12, 2025	15.42	15.58	14.00	14.09	14.09	-7.97%	103,980
Dec 11, 2025	14.38	15.44	14.04	15.31	15.31	5.66%	121,455
Dec 10, 2025	13.83	14.83	13.35	14.49	14.49	3.72%	199,516
Dec 9, 2025	13.66	14.00	13.36	13.97	13.97	6.07%	313,241
Dec 8, 2025	13.09	13.32	12.86	13.17	13.17	0.77%	135,771
Dec 5, 2025	13.11	13.77	12.27	13.07	13.07	0.62%	246,982
Dec 4, 2025	15.56	16.35	12.36	12.99	12.99	-3.13%	2,483,915
Dec 3, 2025	13.05	13.43	12.61	13.41	13.41	2.44%	32,508
Dec 2, 2025	14.27	14.27	12.59	13.09	13.09	-8.27%	36,571
Dec 1, 2025	14.92	14.96	14.13	14.27	14.27	-5.18%	11,240
Nov 28, 2025	15.03	15.33	14.82	15.05	15.05	-0.20%	9,609
Nov 26, 2025	14.25	15.40	14.07	15.08	15.08	7.71%	34,612
Nov 25, 2025	14.14	14.69	13.67	14.00	14.00	-0.36%	24,021
Nov 24, 2025	13.16	14.20	13.16	14.05	14.05	7.58%	43,684
Nov 21, 2025	13.25	13.27	12.84	13.06	13.06	-0.15%	24,801
Nov 20, 2025	13.27	13.43	12.76	13.08	13.08	0.38%	83,754
Nov 19, 2025	13.33	13.34	13.01	13.03	13.03	0.23%	39,282