Skip to main content
logo
Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
12.91
-0.57 (-4.23%)
At close: Nov 2, 2026, 4:00 PM EST
12.91
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:15 PM EST

Crescent Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202613.7513.9212.6812.9112.91-4.23%147,333
Oct 30, 202613.9414.5713.3113.4813.48-4.19%189,518
Oct 29, 202613.6614.9413.5614.0714.074.22%378,021
Oct 28, 202613.2713.6412.7513.5013.501.73%238,736
Oct 27, 202612.8113.4712.5613.2713.274.00%288,225
Oct 26, 202612.8713.2712.5012.7612.76-0.47%210,636
Oct 23, 202613.3613.3612.6212.8212.82-2.44%397,809
Oct 22, 202613.0513.6712.8913.1413.14-0.23%164,131
Oct 21, 202613.1613.8113.1213.1713.170.77%250,371
Oct 20, 202612.4013.6312.4013.0713.075.74%299,610
Oct 19, 202611.9112.9411.8212.3612.364.39%230,692
Oct 16, 202612.7312.7311.7811.8411.84-5.13%208,178
Oct 15, 202612.6213.1912.3112.4812.48-0.79%295,936
Oct 14, 202612.6713.2112.1812.5812.58-2.56%284,781
Oct 13, 202614.4614.6712.8512.9112.91-10.72%197,107
Oct 12, 202614.7915.0914.3214.4614.46-3.02%153,895
Oct 9, 202614.0715.2814.0714.9114.915.59%347,149
Oct 8, 202613.3914.6112.9814.1214.124.67%301,258
Oct 7, 202613.4714.2013.2713.4913.49-0.59%1,049,275
Oct 6, 202614.7814.9313.4613.5713.57-2.65%492,370
Oct 5, 202614.4214.4213.6313.9413.94-2.65%187,006
Oct 2, 202614.4814.5514.0714.3214.320.42%283,271
Oct 1, 202614.6114.7314.1014.2614.26-2.26%300,909
Sep 30, 202614.8915.0014.2314.5914.59-1.15%289,531
Sep 29, 202614.6615.6214.1614.7614.761.58%684,623
Sep 28, 202613.9314.7613.5014.5314.533.86%294,758
Sep 25, 202614.2914.4613.6613.9913.99-1.76%228,688
Sep 24, 202614.0414.4813.4414.2414.240.35%568,819
Sep 23, 202616.3716.4713.7014.1914.19-13.69%727,683
Sep 22, 202616.4816.6516.0116.4416.441.17%257,616
Sep 21, 202616.9317.0415.7616.2516.25-3.79%375,775
Sep 18, 202616.6717.8716.1516.8916.890.72%3,123,507
Sep 17, 202617.6018.5716.3216.7716.77-2.39%665,895
Sep 16, 202618.8719.2617.0917.1817.18-8.62%528,913
Sep 15, 202619.6020.3118.4018.8018.80-4.47%357,962
Sep 14, 202619.5020.4019.4019.6819.681.39%251,177
Sep 11, 202619.8120.3519.1119.4119.41-0.26%264,448
Sep 10, 202619.6519.9019.1619.4619.46-2.65%233,136
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