Skip to main content
logo
Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
16.89
+0.12 (0.72%)
At close: Sep 18, 2026, 4:00 PM EDT
16.84
-0.05 (-0.30%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Crescent Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.6717.8716.1516.8916.890.72%3,123,407
Sep 17, 202617.6018.5716.3216.7716.77-2.39%665,895
Sep 16, 202618.8719.2617.0917.1817.18-8.62%528,883
Sep 15, 202619.6020.3118.4018.8018.80-4.47%357,961
Sep 14, 202619.5020.4019.4019.6819.681.39%251,175
Sep 11, 202619.8120.3519.1119.4119.41-0.26%264,447
Sep 10, 202619.6519.9019.1619.4619.46-2.65%233,133
Sep 9, 202620.3020.9119.9219.9919.99-2.30%296,007
Sep 8, 202620.5821.1919.9120.4620.46-2.01%647,212
Sep 4, 202620.0921.5320.0920.8820.882.35%239,695
Sep 3, 202618.7322.3318.7320.4020.4010.03%773,532
Sep 2, 202618.0019.0117.9318.5418.543.40%214,874
Sep 1, 202616.4318.1316.2917.9317.938.01%788,171
Aug 31, 202617.6517.6516.1416.6016.60-6.48%162,999
Aug 28, 202617.7818.0017.0217.7517.75-0.06%149,148
Aug 27, 202617.8918.2617.5017.7617.76-1.44%76,869
Aug 26, 202616.9418.4716.9418.0218.026.00%317,590
Aug 25, 202617.1217.6616.8717.0017.000.18%129,685
Aug 24, 202617.2117.5116.7916.9716.97-1.05%131,536
Aug 21, 202616.3917.1916.0317.1517.155.67%218,388
Aug 20, 202617.1317.1316.0616.2316.23-6.29%124,803
Aug 19, 202617.1417.5016.5917.3217.323.77%170,244
Aug 18, 202617.3417.7616.3616.6916.69-4.52%169,606
Aug 17, 202617.1418.0616.9617.4817.481.98%126,117
Aug 14, 202616.6117.3616.0517.1417.143.07%229,861
Aug 13, 202616.5316.8516.1416.6316.631.22%120,451
Aug 12, 202616.6816.9816.1016.4316.43-1.56%214,715
Aug 11, 202617.3817.4216.5916.6916.69-3.69%96,604
Aug 10, 202616.8417.6916.7217.3317.332.91%256,333
Aug 7, 202616.7217.1316.4716.8416.842.50%150,669
Aug 6, 202615.8216.5115.7316.4316.434.19%151,351
Aug 5, 202616.4416.9415.5715.7715.77-3.72%184,348
Aug 4, 202615.1316.5014.8816.3816.3810.15%258,797
Aug 3, 202614.8215.0914.0014.8714.872.76%236,362
Jul 31, 202615.1415.1413.9914.4714.47-3.66%292,515
Jul 30, 202614.6615.4414.3615.0215.021.69%283,754
Jul 29, 202616.4716.9014.5114.7714.77-10.16%526,082
Jul 28, 202617.0917.0916.1016.4416.44-2.89%233,808
Jul 27, 202616.8117.8016.4816.9316.933.87%272,068
Jul 24, 202617.1517.2015.9616.3016.30-4.29%272,863
Jul 23, 202615.5417.4415.5217.0317.037.58%348,055
Jul 22, 202616.6616.9115.4415.8315.83-4.87%347,559
Jul 21, 202616.3717.5615.6316.6416.6410.56%789,675
Jul 20, 202614.7715.3614.5215.0515.052.03%218,090
Jul 17, 202614.8515.1914.4714.7514.75-2.38%318,206
Jul 16, 202615.2616.9415.0015.1115.11-3.57%857,483
Jul 15, 202614.9516.1814.7315.6715.672.38%2,189,529
Jul 14, 202615.9015.9415.2015.3115.31-2.45%77,928
Jul 13, 202617.3517.3515.6415.6915.69-9.52%121,206
Jul 10, 202616.8417.6216.3417.3417.343.46%302,029