Skip to main content
logo
Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
14.75
-0.36 (-2.38%)
At close: Jul 17, 2026, 4:00 PM EDT
14.69
-0.06 (-0.41%)
After-hours: Jul 17, 2026, 4:24 PM EDT

Crescent Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202614.8515.1914.4714.7514.75-2.38%317,652
Jul 16, 202615.2616.9415.0015.1115.11-3.57%857,483
Jul 15, 202614.9516.1814.7315.6715.672.38%2,188,466
Jul 14, 202615.9015.9415.2015.3115.31-2.45%77,108
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%198,983
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
May 27, 202620.2522.2819.9220.7920.792.16%446,975
May 26, 202620.6521.1419.7020.3520.35-1.88%326,380
May 22, 202620.0021.2419.4720.7420.742.52%140,396
May 21, 202618.7020.5918.5520.2320.236.98%249,471
May 20, 202618.5019.7918.4018.9118.912.33%107,803
May 19, 202618.5019.1718.0718.4818.48-0.38%127,955
May 18, 202619.8620.8117.4818.5518.55-7.11%416,081
May 15, 202621.0021.6918.5119.9719.97-5.93%260,486
May 14, 202619.4121.4719.4121.2321.238.26%172,000
May 13, 202618.2520.4117.9119.6119.616.23%251,894
May 12, 202618.3319.2717.9818.4618.46-0.32%297,052
May 11, 202618.7219.8117.6818.5218.52-1.28%549,555
May 8, 202618.0819.5317.9918.7618.764.22%243,217
May 7, 202617.9719.0217.5018.0018.00-0.33%77,647
May 6, 202618.2618.5716.7818.0618.06-0.11%269,422