Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
11.60
-0.14 (-1.19%)
At close: Feb 20, 2026, 4:00 PM EST
11.65
+0.05 (0.43%)
After-hours: Feb 20, 2026, 7:48 PM EST
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.49 | 12.00 | 11.25 | 11.65 | 11.65 | -0.77% | 153,709 |
| Feb 19, 2026 | 9.70 | 12.01 | 9.58 | 11.74 | 11.74 | 20.78% | 558,222 |
| Feb 18, 2026 | 9.24 | 9.87 | 9.24 | 9.72 | 9.72 | 4.18% | 189,572 |
| Feb 17, 2026 | 8.89 | 9.43 | 8.80 | 9.33 | 9.33 | 4.36% | 78,520 |
| Feb 13, 2026 | 9.14 | 9.40 | 8.76 | 8.94 | 8.94 | -3.14% | 247,195 |
| Feb 12, 2026 | 9.50 | 9.50 | 8.99 | 9.23 | 9.23 | -2.33% | 230,188 |
| Feb 11, 2026 | 9.50 | 9.58 | 9.08 | 9.45 | 9.45 | - | 201,160 |
| Feb 10, 2026 | 9.41 | 9.69 | 9.21 | 9.45 | 9.45 | - | 219,666 |
| Feb 9, 2026 | 9.51 | 9.62 | 8.72 | 9.45 | 9.45 | -0.63% | 299,586 |
| Feb 6, 2026 | 9.52 | 9.79 | 9.35 | 9.51 | 9.51 | 1.06% | 176,739 |
| Feb 5, 2026 | 9.83 | 9.93 | 9.27 | 9.41 | 9.41 | -3.09% | 388,618 |
| Feb 4, 2026 | 9.60 | 9.76 | 9.13 | 9.71 | 9.71 | 1.78% | 510,791 |
| Feb 3, 2026 | 9.90 | 10.00 | 9.10 | 9.54 | 9.54 | -2.85% | 202,212 |
| Feb 2, 2026 | 9.47 | 10.54 | 9.47 | 9.82 | 9.82 | 2.40% | 147,983 |
| 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 |