Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
19.21
-0.17 (-0.88%)
At close: Apr 7, 2026, 4:00 PM EDT
19.22
+0.01 (0.05%)
After-hours: Apr 7, 2026, 7:58 PM EDT
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 19.26 | 19.49 | 18.00 | 19.21 | 19.21 | -0.88% | 264,406 |
| Apr 6, 2026 | 19.69 | 20.29 | 19.00 | 19.38 | 19.38 | -0.10% | 245,017 |
| Apr 2, 2026 | 19.00 | 20.10 | 18.38 | 19.40 | 19.40 | 0.41% | 209,003 |
| Apr 1, 2026 | 18.64 | 20.58 | 18.53 | 19.32 | 19.32 | 5.17% | 442,051 |
| Mar 31, 2026 | 16.83 | 18.50 | 16.83 | 18.37 | 18.37 | 10.53% | 199,491 |
| Mar 30, 2026 | 15.09 | 17.40 | 14.25 | 16.62 | 16.62 | 9.63% | 271,166 |
| Mar 27, 2026 | 13.29 | 15.19 | 12.98 | 15.16 | 15.16 | 12.30% | 427,539 |
| Mar 26, 2026 | 11.54 | 13.77 | 11.42 | 13.50 | 13.50 | 14.60% | 448,850 |
| Mar 25, 2026 | 10.41 | 12.51 | 10.41 | 11.78 | 11.78 | 12.84% | 279,461 |
| Mar 24, 2026 | 11.00 | 11.12 | 10.28 | 10.44 | 10.44 | -5.43% | 214,703 |
| Mar 23, 2026 | 10.90 | 11.33 | 10.51 | 11.04 | 11.04 | 1.28% | 198,721 |
| Mar 20, 2026 | 10.82 | 11.06 | 10.60 | 10.90 | 10.90 | 2.64% | 184,574 |
| Mar 19, 2026 | 10.38 | 10.84 | 10.17 | 10.62 | 10.62 | 2.61% | 237,909 |
| Mar 18, 2026 | 11.03 | 11.04 | 9.90 | 10.35 | 10.35 | -6.76% | 259,158 |
| Mar 17, 2026 | 11.58 | 11.75 | 11.00 | 11.10 | 11.10 | -4.15% | 114,787 |
| 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 |