Skip to main content
logo
Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
16.84
+0.41 (2.50%)
Aug 7, 2026, 4:00 PM EDT - Market closed

Crescent Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202616.7217.1316.4716.8416.842.50%150,667
Aug 6, 202615.8216.5115.7316.4316.434.19%151,347
Aug 5, 202616.4416.9415.5715.7715.77-3.72%184,345
Aug 4, 202615.1316.5014.8816.3816.3810.15%258,570
Aug 3, 202614.8215.0914.0014.8714.872.76%236,356
Jul 31, 202615.1415.1413.9914.4714.47-3.66%292,363
Jul 30, 202614.6615.4414.3615.0215.021.69%282,768
Jul 29, 202616.4716.9014.5114.7714.77-10.16%525,716
Jul 28, 202617.0917.0916.1016.4416.44-2.89%233,807
Jul 27, 202616.8117.8016.4816.9316.933.87%261,662
Jul 24, 202617.1517.2015.9616.3016.30-4.29%256,999
Jul 23, 202615.5417.4415.5217.0317.037.58%348,039
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
Jul 9, 202616.7517.3716.5516.7616.76-0.30%198,984
Jul 8, 202616.9717.4916.5016.8116.81-1.29%177,156
Jul 7, 202616.9017.3616.5517.0317.030.41%222,818
Jul 6, 202617.0017.5816.3616.9616.96-0.76%204,123
Jul 2, 202617.0017.9216.5017.0917.090.06%265,926
Jul 1, 202618.0018.5216.9717.0817.08-5.11%181,548
Jun 30, 202618.0018.4817.3718.0018.00-267,199
Jun 29, 202618.3219.2117.8818.0018.00-3.02%431,793
Jun 26, 202617.1618.7617.0218.5618.569.24%3,051,990
Jun 25, 202617.3918.2316.6916.9916.99-2.13%181,924
Jun 24, 202617.4117.8016.9217.3617.36-0.80%175,783
Jun 23, 202617.0018.1616.8017.5017.50-0.40%227,200
Jun 22, 202617.9018.8517.4917.5717.57-0.68%307,151
Jun 18, 202618.3918.3917.2117.6917.69-2.86%119,469
Jun 17, 202618.0718.7717.7518.2118.211.45%382,005
Jun 16, 202618.1518.2017.1417.9517.95-1.32%124,156
Jun 15, 202617.8318.3517.5018.1918.191.51%179,387
Jun 12, 202618.4119.0517.8317.9217.92-2.29%181,954
Jun 11, 202617.6219.0417.0518.3418.344.38%139,252
Jun 10, 202618.0918.7617.2117.5717.57-2.39%169,080
Jun 9, 202617.3818.2317.2518.0018.004.17%126,189
Jun 8, 202618.0018.3417.1117.2817.28-4.00%238,263
Jun 5, 202618.1919.0017.5018.0018.00-2.44%192,619
Jun 4, 202617.9018.8717.4318.4518.452.61%157,834
Jun 3, 202616.9518.0016.9117.9817.985.73%147,210
Jun 2, 202619.0719.7816.5317.0117.01-13.77%437,082
Jun 1, 202619.1720.4318.8719.7219.72-4.50%423,414
May 29, 202621.4022.5220.0420.6520.65-3.82%419,766
May 28, 202620.7022.4920.1121.4721.473.27%401,240