Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
12.98
+0.29 (2.29%)
At close: Oct 27, 2025, 4:00 PM EDT
13.00
+0.02 (0.15%)
After-hours: Oct 27, 2025, 4:10 PM EDT

Crescent Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202512.8013.1112.5013.0013.002.44%32,590
Oct 24, 202512.9513.2012.5312.6912.69-0.78%56,960
Oct 23, 202512.5713.0012.3712.7912.790.47%83,118
Oct 22, 202512.6512.7811.9612.7312.730.63%80,669
Oct 21, 202512.5612.9812.4212.6512.650.96%56,366
Oct 20, 202512.5312.8512.3912.5312.53-0.08%79,727
Oct 17, 202512.2112.6811.6912.5412.541.54%115,482
Oct 16, 202511.3012.5511.2612.3512.359.39%608,272
Oct 15, 202510.5211.8310.5211.2911.298.66%91,171
Oct 14, 202510.1310.489.8110.3910.391.37%115,013
Oct 13, 202511.5112.2710.1010.2510.25-9.69%182,498
Oct 10, 202512.1812.1811.2811.3511.35-7.50%75,207
Oct 9, 202512.1012.5812.0212.2712.271.74%43,112
Oct 8, 202511.3912.4311.3912.0612.066.82%186,250
Oct 7, 202511.7011.7010.9611.2911.29-2.67%176,087
Oct 6, 202511.8611.9211.5911.6011.60-1.02%42,060
Oct 3, 202512.1912.1911.5311.7211.72-2.58%99,448
Oct 2, 202512.0212.2411.8312.0312.031.09%44,277
Oct 1, 202511.9012.4211.8511.9011.900.08%175,342
Sep 30, 202512.2512.5011.5511.8911.89-3.25%72,655
Sep 29, 202512.5412.8012.0212.2912.29-1.13%74,295
Sep 26, 202512.2112.6612.1712.4312.430.16%42,907
Sep 25, 202512.9012.9612.2712.4112.41-4.39%68,271
Sep 24, 202512.9713.2612.8912.9812.980.23%73,669
Sep 23, 202513.2713.2712.7412.9512.95-1.22%153,105
Sep 22, 202512.6113.5012.6113.1113.111.47%155,673
Sep 19, 202513.2013.2012.5212.9212.92-0.15%555,552
Sep 18, 202512.6813.2012.6812.9412.941.09%157,861
Sep 17, 202512.2513.2112.2512.8012.802.40%212,064
Sep 16, 202512.0312.9012.0312.5012.502.29%105,333
Sep 15, 202512.7612.9312.0712.2212.22-2.16%68,799
Sep 12, 202512.3812.9812.0912.4912.49-0.48%103,622
Sep 11, 202512.2613.0112.2612.5512.552.62%236,264
Sep 10, 202512.5313.0312.0912.2312.23-2.55%161,060
Sep 9, 202512.6913.1212.5412.5512.55-3.09%75,534
Sep 8, 202513.8513.8812.7812.9512.95-9.06%91,480
Sep 5, 202513.8814.5013.7114.2414.244.02%137,894
Sep 4, 202513.3713.8013.0113.6913.693.48%64,236
Sep 3, 202513.4513.6812.9613.2313.23-3.29%92,785
Sep 2, 202514.5014.7413.4313.6813.68-5.00%109,854
Aug 29, 202514.1014.5913.7614.4014.401.77%49,639
Aug 28, 202514.6014.8713.8614.1514.15-0.70%52,669
Aug 27, 202514.8914.8914.2014.2514.25-1.52%61,152
Aug 26, 202514.9016.0014.2714.4714.47-1.56%122,499
Aug 25, 202515.7715.7714.5514.7014.70-2.39%98,382
Aug 22, 202514.7315.5014.7315.0615.064.58%44,946
Aug 21, 202514.2114.6313.8114.4014.404.35%44,926
Aug 20, 202513.5013.9913.5013.8013.801.47%61,669
Aug 19, 202513.9214.2613.5113.6013.60-1.38%53,457
Aug 18, 202513.8014.0013.4013.7913.79-471,922