Crescent Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	11.00	11.00	10.62	10.98	10.98	1.76%	73,538
Jan 9, 2026	10.97	11.22	10.56	10.79	10.79	-1.64%	75,929
Jan 8, 2026	10.76	11.09	10.57	10.97	10.97	0.27%	105,197
Jan 7, 2026	11.18	11.39	10.87	10.94	10.94	-1.17%	201,962
Jan 6, 2026	11.68	11.68	11.07	11.07	11.07	-0.36%	56,468
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%	51,060
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%	53,144
Dec 26, 2025	12.38	12.56	11.96	12.35	12.35	-0.16%	43,145
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%	164,606
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%	120,837
Dec 10, 2025	13.83	14.83	13.35	14.49	14.49	3.72%	199,395
Dec 9, 2025	13.66	14.00	13.36	13.97	13.97	6.07%	313,141
Dec 8, 2025	13.09	13.32	12.86	13.17	13.17	0.77%	134,044
Dec 5, 2025	13.11	13.77	12.27	13.07	13.07	0.62%	245,801
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%	32,503
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%	11,160
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%	43,675
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
Nov 18, 2025	13.10	13.50	12.94	13.00	13.00	-0.54%	67,684
Nov 17, 2025	12.97	13.23	12.86	13.07	13.07	0.38%	115,621
Nov 14, 2025	12.85	13.20	12.85	13.02	13.02	0.31%	32,844
Nov 13, 2025	12.89	13.12	12.72	12.98	12.98	-0.54%	44,666
Nov 12, 2025	12.71	13.45	12.68	13.05	13.05	-1.51%	65,983
Nov 11, 2025	13.10	13.25	13.00	13.25	13.25	1.07%	58,900
Nov 10, 2025	12.90	13.24	12.80	13.11	13.11	-0.15%	46,760
Nov 7, 2025	13.11	13.20	12.87	13.13	13.13	0.23%	144,463
Nov 6, 2025	12.44	13.19	12.44	13.10	13.10	5.39%	111,930
Nov 5, 2025	12.42	12.94	12.42	12.43	12.43	-0.08%	44,476
Nov 4, 2025	12.36	12.65	12.10	12.44	12.44	0.73%	101,071
Nov 3, 2025	12.74	12.74	12.00	12.35	12.35	-3.14%	109,942
Oct 31, 2025	12.42	12.84	12.42	12.75	12.75	1.92%	29,293
Oct 30, 2025	12.71	12.76	12.30	12.51	12.51	0.08%	62,318