Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
23.96
-1.19 (-4.73%)
At close: Apr 28, 2026, 4:00 PM EDT
23.50
-0.46 (-1.92%)
After-hours: Apr 28, 2026, 5:19 PM EDT
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.84 | 25.10 | 23.76 | 23.96 | 23.96 | -4.73% | 79,355 |
| Apr 27, 2026 | 24.54 | 26.53 | 24.54 | 25.15 | 25.15 | 1.41% | 145,666 |
| Apr 24, 2026 | 26.06 | 26.06 | 23.61 | 24.80 | 24.80 | -3.50% | 258,530 |
| Apr 23, 2026 | 26.00 | 26.94 | 24.71 | 25.70 | 25.70 | -4.74% | 417,336 |
| Apr 22, 2026 | 24.50 | 27.41 | 24.10 | 26.98 | 26.98 | 9.81% | 583,253 |
| Apr 21, 2026 | 21.53 | 24.73 | 20.40 | 24.57 | 24.57 | 13.28% | 544,143 |
| Apr 20, 2026 | 20.93 | 22.22 | 20.64 | 21.69 | 21.69 | 1.93% | 162,022 |
| Apr 17, 2026 | 19.79 | 22.11 | 19.65 | 21.28 | 21.28 | 9.41% | 291,559 |
| Apr 16, 2026 | 19.77 | 19.89 | 19.05 | 19.45 | 19.45 | -2.51% | 74,108 |
| Apr 15, 2026 | 19.80 | 20.68 | 19.12 | 19.95 | 19.95 | 2.20% | 229,311 |
| Apr 14, 2026 | 18.11 | 19.90 | 17.72 | 19.52 | 19.52 | 8.50% | 592,213 |
| Apr 13, 2026 | 18.17 | 18.92 | 17.33 | 17.99 | 17.99 | -0.99% | 208,106 |
| Apr 10, 2026 | 18.86 | 19.16 | 18.10 | 18.17 | 18.17 | -4.87% | 154,657 |
| Apr 9, 2026 | 18.19 | 19.50 | 17.87 | 19.10 | 19.10 | 4.26% | 121,143 |
| Apr 8, 2026 | 19.41 | 19.59 | 17.30 | 18.32 | 18.32 | -4.63% | 126,393 |
| Apr 7, 2026 | 19.26 | 19.49 | 18.00 | 19.21 | 19.21 | -0.88% | 264,977 |
| 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% | 209,010 |
| Apr 1, 2026 | 18.64 | 20.58 | 18.53 | 19.32 | 19.32 | 5.17% | 442,181 |
| Mar 31, 2026 | 16.83 | 18.50 | 16.83 | 18.37 | 18.37 | 10.53% | 199,573 |
| Mar 30, 2026 | 15.09 | 17.40 | 14.25 | 16.62 | 16.62 | 9.63% | 275,319 |
| Mar 27, 2026 | 13.29 | 15.19 | 12.98 | 15.16 | 15.16 | 12.30% | 428,494 |
| Mar 26, 2026 | 11.54 | 13.77 | 11.42 | 13.50 | 13.50 | 14.60% | 449,203 |
| Mar 25, 2026 | 10.41 | 12.51 | 10.41 | 11.78 | 11.78 | 12.84% | 279,514 |
| Mar 24, 2026 | 11.00 | 11.12 | 10.28 | 10.44 | 10.44 | -5.43% | 215,107 |
| 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% | 238,813 |
| Mar 18, 2026 | 11.03 | 11.04 | 9.90 | 10.35 | 10.35 | -6.76% | 259,437 |
| Mar 17, 2026 | 11.58 | 11.75 | 11.00 | 11.10 | 11.10 | -4.15% | 114,807 |
| 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% | 161,174 |
| 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% | 68,291 |
| 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% | 104,137 |
| Mar 3, 2026 | 10.93 | 11.33 | 10.61 | 11.19 | 11.19 | -0.09% | 128,738 |
| Mar 2, 2026 | 11.33 | 12.00 | 11.20 | 11.20 | 11.20 | -7.36% | 78,749 |
| 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 |