Skip to main content
logo
Crescent Biopharma logo
Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
14.91
+0.79 (5.59%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Crescent Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202614.0715.2814.0714.9114.915.59%347,123
Oct 8, 202613.3914.6112.9814.1214.124.67%301,188
Oct 7, 202613.4714.2013.2713.4913.49-0.59%1,049,274
Oct 6, 202614.7814.9313.4613.5713.57-2.65%490,919
Oct 5, 202614.4214.4213.6313.9413.94-2.65%187,002
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
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