Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
12.19
-0.36 (-2.87%)
At close: Sep 10, 2025, 4:00 PM
12.23
+0.04 (0.33%)
After-hours: Sep 10, 2025, 4:00 PM EDT
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.53 | 12.79 | 12.09 | 12.53 | - | -0.16% | 26,167 |
| 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 |
| Jul 23, 2025 | 12.90 | 13.42 | 12.69 | 13.18 | 13.18 | 1.07% | 120,706 |
| Jul 22, 2025 | 13.39 | 13.51 | 12.83 | 13.04 | 13.04 | -1.21% | 79,364 |
| Jul 21, 2025 | 13.51 | 13.59 | 12.64 | 13.20 | 13.20 | -1.05% | 125,978 |
| Jul 18, 2025 | 13.03 | 14.01 | 13.03 | 13.34 | 13.34 | 2.46% | 120,158 |
| Jul 17, 2025 | 13.19 | 13.62 | 12.69 | 13.02 | 13.02 | -0.91% | 124,921 |
| Jul 16, 2025 | 11.81 | 13.88 | 11.77 | 13.14 | 13.14 | 11.88% | 222,374 |
| 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 |