Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
11.70
+0.52 (4.65%)
At close: Mar 16, 2026, 4:00 PM EDT
11.58
-0.12 (-1.03%)
After-hours: Mar 16, 2026, 4:10 PM EDT
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 11.62 | 11.82 | 11.32 | 11.58 | 11.58 | 3.58% | 150,222 |
| Mar 13, 2026 | 11.69 | 12.40 | 11.15 | 11.18 | 11.18 | -3.29% | 112,276 |
| Mar 12, 2026 | 11.95 | 12.39 | 11.23 | 11.56 | 11.56 | -2.69% | 161,169 |
| Mar 11, 2026 | 12.51 | 13.00 | 11.86 | 11.88 | 11.88 | -5.34% | 121,523 |
| Mar 10, 2026 | 12.13 | 13.31 | 11.96 | 12.55 | 12.55 | 4.41% | 444,247 |
| Mar 9, 2026 | 12.07 | 12.30 | 11.81 | 12.02 | 12.02 | -0.41% | 68,281 |
| Mar 6, 2026 | 11.23 | 12.43 | 11.00 | 12.07 | 12.07 | 6.53% | 159,573 |
| Mar 5, 2026 | 11.59 | 11.59 | 10.92 | 11.33 | 11.33 | -1.39% | 132,639 |
| Mar 4, 2026 | 11.32 | 11.55 | 10.90 | 11.49 | 11.49 | 2.68% | 104,120 |
| Mar 3, 2026 | 10.93 | 11.33 | 10.61 | 11.19 | 11.19 | -0.09% | 128,545 |
| Mar 2, 2026 | 11.33 | 12.00 | 11.20 | 11.20 | 11.20 | -7.36% | 78,544 |
| Feb 27, 2026 | 12.20 | 12.44 | 11.49 | 12.09 | 12.09 | -2.07% | 136,931 |
| Feb 26, 2026 | 12.29 | 12.70 | 11.83 | 12.35 | 12.35 | -1.16% | 68,661 |
| Feb 25, 2026 | 12.65 | 12.69 | 11.86 | 12.49 | 12.49 | -1.26% | 130,155 |
| Feb 24, 2026 | 11.50 | 13.51 | 11.50 | 12.65 | 12.65 | 10.29% | 239,955 |
| Feb 23, 2026 | 11.40 | 11.80 | 11.04 | 11.47 | 11.47 | -1.55% | 88,652 |
| Feb 20, 2026 | 11.49 | 12.00 | 11.25 | 11.65 | 11.65 | -0.77% | 153,772 |
| Feb 19, 2026 | 9.70 | 12.01 | 9.58 | 11.74 | 11.74 | 20.78% | 558,796 |
| Feb 18, 2026 | 9.24 | 9.87 | 9.24 | 9.72 | 9.72 | 4.18% | 189,574 |
| Feb 17, 2026 | 8.89 | 9.43 | 8.80 | 9.33 | 9.33 | 4.36% | 78,641 |
| 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 | - | 201,271 |
| Feb 10, 2026 | 9.41 | 9.69 | 9.21 | 9.45 | 9.45 | - | 219,722 |
| Feb 9, 2026 | 9.51 | 9.62 | 8.72 | 9.45 | 9.45 | -0.63% | 299,591 |
| Feb 6, 2026 | 9.52 | 9.79 | 9.35 | 9.51 | 9.51 | 1.06% | 176,745 |
| Feb 5, 2026 | 9.83 | 9.93 | 9.27 | 9.41 | 9.41 | -3.09% | 388,619 |
| Feb 4, 2026 | 9.60 | 9.76 | 9.13 | 9.71 | 9.71 | 1.78% | 511,306 |
| 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% | 148,038 |
| Jan 30, 2026 | 10.20 | 11.21 | 9.43 | 9.59 | 9.59 | -5.47% | 198,439 |
| Jan 29, 2026 | 10.67 | 11.21 | 10.00 | 10.15 | 10.15 | -5.45% | 205,518 |
| Jan 28, 2026 | 11.82 | 11.82 | 10.69 | 10.73 | 10.73 | -4.79% | 227,667 |
| Jan 27, 2026 | 11.75 | 12.18 | 11.10 | 11.27 | 11.27 | -4.09% | 149,797 |
| Jan 26, 2026 | 12.74 | 12.78 | 11.56 | 11.75 | 11.75 | -8.20% | 251,286 |
| 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% | 153,155 |
| Jan 21, 2026 | 14.58 | 14.71 | 13.65 | 13.72 | 13.72 | -1.86% | 200,985 |
| Jan 20, 2026 | 13.35 | 14.30 | 13.20 | 13.98 | 13.98 | 3.48% | 421,818 |
| 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 |