CBIO Historical Prices
Crescent Biopharma, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
27.41
Period low
8.72
Period change
-1.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 13.77 | 13.77 | 12.72 | 12.94 | -6.37% | 191,671 |
| Nov 4, 2026 | 13.43 | 14.01 | 13.16 | 13.82 | +5.82% | 172,880 |
| Nov 3, 2026 | 12.91 | 13.63 | 12.91 | 13.06 | +1.16% | 160,115 |
| Nov 2, 2026 | 13.75 | 13.91 | 12.68 | 12.91 | -4.23% | 147,334 |
| Oct 30, 2026 | 13.94 | 14.56 | 13.31 | 13.48 | -4.19% | 189,518 |
| Oct 29, 2026 | 13.66 | 14.94 | 13.55 | 14.07 | +4.22% | 378,022 |
| Oct 28, 2026 | 13.27 | 13.63 | 12.75 | 13.50 | +1.73% | 238,737 |
| Oct 27, 2026 | 12.81 | 13.47 | 12.56 | 13.27 | +4.00% | 288,225 |
| Oct 26, 2026 | 12.87 | 13.27 | 12.50 | 12.76 | -0.47% | 210,637 |
| Oct 23, 2026 | 13.36 | 13.36 | 12.62 | 12.82 | -2.44% | 390,185 |
| Oct 22, 2026 | 13.05 | 13.67 | 12.89 | 13.14 | -0.23% | 164,132 |
| Oct 21, 2026 | 13.16 | 13.81 | 13.12 | 13.17 | +0.77% | 250,372 |
| Oct 20, 2026 | 12.40 | 13.63 | 12.40 | 13.07 | +5.74% | 299,610 |
| Oct 19, 2026 | 11.91 | 12.94 | 11.82 | 12.36 | +4.39% | 230,693 |
| Oct 16, 2026 | 12.73 | 12.73 | 11.78 | 11.84 | -5.13% | 208,179 |
| Oct 15, 2026 | 12.62 | 13.19 | 12.31 | 12.48 | -0.79% | 295,936 |
| Oct 14, 2026 | 12.67 | 13.21 | 12.18 | 12.58 | -2.56% | 284,782 |
| Oct 13, 2026 | 14.46 | 14.67 | 12.85 | 12.91 | -10.72% | 197,107 |
| Oct 12, 2026 | 14.79 | 15.09 | 14.32 | 14.46 | -3.02% | 153,896 |
| Oct 9, 2026 | 14.07 | 15.28 | 14.07 | 14.91 | +5.59% | 347,149 |
| Oct 8, 2026 | 13.39 | 14.61 | 12.98 | 14.12 | +4.67% | 301,259 |
| Oct 7, 2026 | 13.47 | 14.20 | 13.27 | 13.49 | -0.59% | 1,049,276 |
| Oct 6, 2026 | 14.78 | 14.93 | 13.46 | 13.57 | -2.65% | 492,370 |
| Oct 5, 2026 | 14.42 | 14.42 | 13.63 | 13.94 | -2.65% | 187,006 |
| Oct 2, 2026 | 14.48 | 14.55 | 14.07 | 14.32 | +0.42% | 283,271 |
| Oct 1, 2026 | 14.61 | 14.73 | 14.10 | 14.26 | -2.26% | 300,909 |
| Sep 30, 2026 | 14.89 | 15.00 | 14.23 | 14.59 | -1.15% | 289,531 |
| Sep 29, 2026 | 14.66 | 15.62 | 14.16 | 14.76 | +1.58% | 684,624 |
| Sep 28, 2026 | 13.93 | 14.76 | 13.50 | 14.53 | +3.86% | 294,758 |
| Sep 25, 2026 | 14.29 | 14.46 | 13.66 | 13.99 | -1.76% | 228,688 |
| Sep 24, 2026 | 14.04 | 14.48 | 13.44 | 14.24 | +0.35% | 568,819 |
| Sep 23, 2026 | 16.37 | 16.46 | 13.70 | 14.19 | -13.69% | 727,683 |
| Sep 22, 2026 | 16.48 | 16.64 | 16.01 | 16.44 | +1.17% | 257,617 |
| Sep 21, 2026 | 16.93 | 17.04 | 15.76 | 16.25 | -3.79% | 375,775 |
| Sep 18, 2026 | 16.67 | 17.87 | 16.15 | 16.89 | +0.72% | 3,123,508 |
| Sep 17, 2026 | 17.60 | 18.57 | 16.32 | 16.77 | -2.39% | 665,896 |
| Sep 16, 2026 | 18.87 | 19.26 | 17.09 | 17.18 | -8.62% | 528,913 |
| Sep 15, 2026 | 19.60 | 20.30 | 18.40 | 18.80 | -4.47% | 357,962 |
| Sep 14, 2026 | 19.50 | 20.40 | 19.40 | 19.68 | +1.39% | 251,177 |
| Sep 11, 2026 | 19.81 | 20.35 | 19.11 | 19.41 | -0.26% | 264,449 |
| Sep 10, 2026 | 19.65 | 19.89 | 19.16 | 19.46 | -2.65% | 233,137 |
| Sep 9, 2026 | 20.30 | 20.91 | 19.92 | 19.99 | -2.30% | 296,008 |
| Sep 8, 2026 | 20.58 | 21.19 | 19.91 | 20.46 | -2.01% | 646,711 |
| Sep 4, 2026 | 20.09 | 21.53 | 20.09 | 20.88 | +2.35% | 239,696 |
| Sep 3, 2026 | 18.73 | 22.33 | 18.73 | 20.40 | +10.03% | 773,533 |
| Sep 2, 2026 | 18.00 | 19.01 | 17.93 | 18.54 | +11.69% | 214,874 |
| Aug 31, 2026 | 17.65 | 17.65 | 16.14 | 16.60 | -6.48% | 162,999 |
| Aug 28, 2026 | 17.78 | 18.00 | 17.02 | 17.75 | -0.06% | 149,149 |
| Aug 27, 2026 | 17.89 | 18.25 | 17.50 | 17.76 | -1.44% | 76,869 |
| Aug 26, 2026 | 16.94 | 18.47 | 16.94 | 18.02 | +6.00% | 317,558 |
| Aug 25, 2026 | 17.12 | 17.66 | 16.87 | 17.00 | +0.18% | 129,686 |
| Aug 24, 2026 | 17.21 | 17.51 | 16.79 | 16.97 | -1.05% | 131,536 |
| Aug 21, 2026 | 16.39 | 17.19 | 16.03 | 17.15 | +5.67% | 218,389 |
| Aug 20, 2026 | 17.13 | 17.13 | 16.05 | 16.23 | -6.29% | 124,804 |
| Aug 19, 2026 | 17.14 | 17.50 | 16.59 | 17.32 | +3.77% | 170,245 |
| Aug 18, 2026 | 17.34 | 17.76 | 16.36 | 16.69 | -4.52% | 169,606 |
| Aug 17, 2026 | 17.14 | 18.06 | 16.96 | 17.48 | +1.98% | 126,117 |
| Aug 14, 2026 | 16.61 | 17.36 | 16.05 | 17.14 | +3.07% | 229,862 |
| Aug 13, 2026 | 16.53 | 16.84 | 16.14 | 16.63 | +1.22% | 120,451 |
| Aug 12, 2026 | 16.68 | 16.98 | 16.10 | 16.43 | -1.56% | 214,715 |
| Aug 11, 2026 | 17.38 | 17.41 | 16.59 | 16.69 | -3.69% | 96,604 |
| Aug 10, 2026 | 16.84 | 17.69 | 16.72 | 17.33 | +2.91% | 256,334 |
| Aug 7, 2026 | 16.72 | 17.13 | 16.47 | 16.84 | +2.50% | 150,669 |
| Aug 6, 2026 | 15.82 | 16.51 | 15.73 | 16.43 | +4.19% | 151,351 |
| Aug 5, 2026 | 16.44 | 16.94 | 15.57 | 15.77 | -3.72% | 184,348 |
| Aug 4, 2026 | 15.13 | 16.50 | 14.88 | 16.38 | +10.15% | 258,798 |
| Aug 3, 2026 | 14.82 | 15.09 | 14.00 | 14.87 | +2.76% | 236,363 |
| Jul 31, 2026 | 15.14 | 15.14 | 13.99 | 14.47 | -3.66% | 292,516 |
| Jul 30, 2026 | 14.66 | 15.44 | 14.36 | 15.02 | +1.69% | 283,755 |
| Jul 29, 2026 | 16.47 | 16.90 | 14.51 | 14.77 | -10.16% | 526,082 |
| Jul 28, 2026 | 17.09 | 17.09 | 16.10 | 16.44 | -2.89% | 233,809 |
| Jul 27, 2026 | 16.81 | 17.80 | 16.48 | 16.93 | +3.87% | 272,069 |
| Jul 24, 2026 | 17.15 | 17.20 | 15.96 | 16.30 | -4.29% | 272,864 |
| Jul 23, 2026 | 15.54 | 17.43 | 15.52 | 17.03 | +7.58% | 348,056 |
| Jul 22, 2026 | 16.66 | 16.91 | 15.44 | 15.83 | -4.87% | 347,559 |
| Jul 21, 2026 | 16.37 | 17.56 | 15.63 | 16.64 | +10.56% | 789,675 |
| Jul 20, 2026 | 14.77 | 15.36 | 14.52 | 15.05 | +2.03% | 218,091 |
| Jul 17, 2026 | 14.85 | 15.19 | 14.47 | 14.75 | -2.38% | 318,206 |
| Jul 16, 2026 | 15.26 | 16.94 | 15.00 | 15.11 | -3.57% | 857,483 |
| Jul 15, 2026 | 14.95 | 16.18 | 14.73 | 15.67 | +2.38% | 2,189,530 |
| Jul 14, 2026 | 15.90 | 15.94 | 15.20 | 15.30 | -2.45% | 76,936 |
| Jul 13, 2026 | 17.35 | 17.35 | 15.64 | 15.69 | -9.52% | 121,206 |
| Jul 10, 2026 | 16.84 | 17.61 | 16.34 | 17.34 | +3.46% | 302,029 |
| Jul 9, 2026 | 16.75 | 17.37 | 16.55 | 16.76 | -0.30% | 198,984 |
| Jul 8, 2026 | 16.97 | 17.49 | 16.50 | 16.81 | -1.29% | 177,156 |
| Jul 7, 2026 | 16.90 | 17.36 | 16.55 | 17.03 | +0.41% | 222,818 |
| Jul 6, 2026 | 17.00 | 17.58 | 16.36 | 16.96 | -0.76% | 204,124 |
| Jul 2, 2026 | 17.00 | 17.91 | 16.50 | 17.09 | +0.06% | 265,926 |
| Jul 1, 2026 | 18.00 | 18.52 | 16.97 | 17.08 | -5.11% | 181,548 |
| Jun 30, 2026 | 18.00 | 18.48 | 17.37 | 18.00 | +0.00% | 267,200 |
| Jun 29, 2026 | 18.32 | 19.21 | 17.88 | 18.00 | -3.02% | 431,794 |
| Jun 26, 2026 | 17.16 | 18.76 | 17.02 | 18.56 | +9.24% | 3,051,990 |
| Jun 25, 2026 | 17.39 | 18.23 | 16.69 | 16.99 | -2.13% | 181,925 |
| Jun 24, 2026 | 17.41 | 17.80 | 16.92 | 17.36 | -0.80% | 175,784 |
| Jun 23, 2026 | 17.00 | 18.16 | 16.80 | 17.50 | -0.40% | 227,200 |
| Jun 22, 2026 | 17.90 | 18.85 | 17.49 | 17.57 | -0.68% | 307,151 |
| Jun 18, 2026 | 18.39 | 18.39 | 17.21 | 17.69 | -2.86% | 119,469 |
| Jun 17, 2026 | 18.07 | 18.77 | 17.75 | 18.21 | +1.45% | 382,005 |
| Jun 16, 2026 | 18.15 | 18.20 | 17.14 | 17.95 | -1.32% | 124,156 |
| Jun 15, 2026 | 17.83 | 18.35 | 17.50 | 18.19 | +1.51% | 179,387 |
| Jun 12, 2026 | 18.41 | 19.05 | 17.83 | 17.92 | -2.29% | 181,955 |
| Jun 11, 2026 | 17.62 | 19.04 | 17.05 | 18.34 | +4.38% | 139,252 |
| Jun 10, 2026 | 18.09 | 18.75 | 17.21 | 17.57 | -2.39% | 169,080 |
| Jun 9, 2026 | 17.38 | 18.23 | 17.25 | 18.00 | +4.17% | 126,189 |
| Jun 8, 2026 | 18.00 | 18.34 | 17.11 | 17.28 | -4.00% | 238,264 |
| Jun 5, 2026 | 18.19 | 19.00 | 17.50 | 18.00 | -2.44% | 192,619 |
| Jun 4, 2026 | 17.90 | 18.87 | 17.43 | 18.45 | +2.61% | 157,834 |
| Jun 3, 2026 | 16.95 | 18.00 | 16.91 | 17.98 | +5.73% | 147,211 |
| Jun 2, 2026 | 19.07 | 19.77 | 16.53 | 17.00 | -13.77% | 437,083 |
| Jun 1, 2026 | 19.17 | 20.43 | 18.87 | 19.72 | -4.50% | 423,414 |
| May 29, 2026 | 21.40 | 22.52 | 20.04 | 20.65 | -3.82% | 419,767 |
| May 28, 2026 | 20.70 | 22.49 | 20.11 | 21.47 | +3.27% | 401,240 |
| May 27, 2026 | 20.25 | 22.28 | 19.91 | 20.79 | +2.16% | 446,976 |
| May 26, 2026 | 20.65 | 21.14 | 19.70 | 20.35 | -1.88% | 326,381 |
| May 22, 2026 | 20.00 | 21.24 | 19.47 | 20.74 | +2.52% | 140,396 |
| May 21, 2026 | 18.70 | 20.59 | 18.55 | 20.23 | +6.98% | 249,471 |
| May 20, 2026 | 18.50 | 19.79 | 18.40 | 18.91 | +2.33% | 107,803 |
| May 19, 2026 | 18.50 | 19.17 | 18.07 | 18.48 | -0.38% | 127,955 |
| May 18, 2026 | 19.86 | 20.81 | 17.48 | 18.55 | -7.11% | 416,081 |
| May 15, 2026 | 21.00 | 21.69 | 18.51 | 19.97 | -5.93% | 260,486 |
| May 14, 2026 | 19.41 | 21.47 | 19.41 | 21.23 | +8.26% | 172,001 |
| May 13, 2026 | 18.25 | 20.41 | 17.91 | 19.61 | +6.23% | 251,895 |
| May 12, 2026 | 18.33 | 19.27 | 17.98 | 18.46 | -0.32% | 297,053 |
| May 11, 2026 | 18.72 | 19.81 | 17.68 | 18.52 | -1.28% | 549,556 |
| May 8, 2026 | 18.08 | 19.53 | 17.99 | 18.76 | +4.22% | 243,218 |
| May 7, 2026 | 17.97 | 19.02 | 17.50 | 18.00 | -0.33% | 77,648 |
| May 6, 2026 | 18.26 | 18.57 | 16.77 | 18.06 | -0.11% | 269,422 |
| May 5, 2026 | 18.05 | 18.26 | 16.43 | 18.08 | +0.89% | 380,598 |
| May 4, 2026 | 17.85 | 19.66 | 17.65 | 17.92 | -0.83% | 404,417 |
| May 1, 2026 | 20.45 | 21.43 | 14.91 | 18.07 | -19.22% | 982,203 |
| Apr 30, 2026 | 20.90 | 23.23 | 20.72 | 22.37 | +6.83% | 280,026 |
| Apr 29, 2026 | 24.44 | 24.44 | 20.44 | 20.94 | -12.60% | 212,222 |
| Apr 28, 2026 | 24.84 | 25.10 | 23.76 | 23.96 | -4.73% | 79,546 |
| Apr 27, 2026 | 24.54 | 26.53 | 24.54 | 25.15 | +1.41% | 145,667 |
| Apr 24, 2026 | 26.06 | 26.06 | 23.61 | 24.80 | -3.50% | 258,531 |
| Apr 23, 2026 | 26.00 | 26.94 | 24.70 | 25.70 | -4.74% | 417,336 |
| Apr 22, 2026 | 24.50 | 27.41 | 24.10 | 26.98 | +9.81% | 583,253 |
| Apr 21, 2026 | 21.53 | 24.73 | 20.40 | 24.57 | +13.28% | 544,144 |
| Apr 20, 2026 | 20.93 | 22.22 | 20.64 | 21.69 | +1.93% | 162,023 |
| Apr 17, 2026 | 19.79 | 22.11 | 19.64 | 21.28 | +9.41% | 291,559 |
| Apr 16, 2026 | 19.77 | 19.89 | 19.05 | 19.45 | -2.51% | 74,109 |
| Apr 15, 2026 | 19.80 | 20.68 | 19.12 | 19.95 | +2.20% | 229,311 |
| Apr 14, 2026 | 18.11 | 19.89 | 17.72 | 19.52 | +8.50% | 592,213 |
| Apr 13, 2026 | 18.17 | 18.91 | 17.32 | 17.99 | -0.99% | 208,106 |
| Apr 10, 2026 | 18.86 | 19.16 | 18.10 | 18.17 | -4.87% | 154,658 |
| Apr 9, 2026 | 18.19 | 19.50 | 17.87 | 19.10 | +4.26% | 121,144 |
| Apr 8, 2026 | 19.41 | 19.59 | 17.30 | 18.32 | -4.63% | 126,393 |
| Apr 7, 2026 | 19.26 | 19.48 | 18.00 | 19.21 | -0.88% | 264,977 |
| Apr 6, 2026 | 19.69 | 20.29 | 19.00 | 19.38 | -0.10% | 245,018 |
| Apr 2, 2026 | 19.00 | 20.10 | 18.38 | 19.40 | +0.41% | 209,010 |
| Apr 1, 2026 | 18.64 | 20.58 | 18.53 | 19.32 | +5.17% | 442,181 |
| Mar 31, 2026 | 16.83 | 18.50 | 16.83 | 18.37 | +10.53% | 199,574 |
| Mar 30, 2026 | 15.09 | 17.40 | 14.25 | 16.62 | +9.63% | 275,320 |
| Mar 27, 2026 | 13.29 | 15.19 | 12.98 | 15.16 | +12.30% | 428,495 |
| Mar 26, 2026 | 11.54 | 13.77 | 11.41 | 13.50 | +14.60% | 449,203 |
| Mar 25, 2026 | 10.41 | 12.51 | 10.41 | 11.78 | +12.84% | 279,515 |
| Mar 24, 2026 | 11.00 | 11.12 | 10.28 | 10.44 | -5.43% | 215,108 |
| Mar 23, 2026 | 10.90 | 11.33 | 10.51 | 11.04 | +1.28% | 198,722 |
| Mar 20, 2026 | 10.82 | 11.06 | 10.60 | 10.90 | +2.64% | 184,574 |
| Mar 19, 2026 | 10.38 | 10.84 | 10.16 | 10.62 | +2.61% | 238,813 |
| Mar 18, 2026 | 11.03 | 11.04 | 9.90 | 10.35 | -6.76% | 259,438 |
| Mar 17, 2026 | 11.58 | 11.75 | 11.00 | 11.10 | -4.15% | 114,807 |
| Mar 16, 2026 | 11.62 | 11.82 | 11.32 | 11.58 | +3.58% | 150,222 |
| Mar 13, 2026 | 11.69 | 12.39 | 11.15 | 11.18 | -3.29% | 112,276 |
| Mar 12, 2026 | 11.95 | 12.39 | 11.23 | 11.56 | -2.69% | 161,174 |
| Mar 11, 2026 | 12.51 | 13.00 | 11.86 | 11.88 | -5.34% | 121,523 |
| Mar 10, 2026 | 12.13 | 13.31 | 11.96 | 12.55 | +4.41% | 444,247 |
| Mar 9, 2026 | 12.07 | 12.30 | 11.80 | 12.02 | -0.41% | 68,291 |
| Mar 6, 2026 | 11.23 | 12.43 | 11.00 | 12.07 | +6.53% | 159,574 |
| Mar 5, 2026 | 11.59 | 11.59 | 10.92 | 11.33 | -1.39% | 132,639 |
| Mar 4, 2026 | 11.32 | 11.55 | 10.90 | 11.49 | +2.68% | 104,137 |
| Mar 3, 2026 | 10.93 | 11.33 | 10.61 | 11.19 | -0.09% | 128,738 |
| Mar 2, 2026 | 11.33 | 12.00 | 11.20 | 11.20 | -7.36% | 78,749 |
| Feb 27, 2026 | 12.20 | 12.44 | 11.49 | 12.09 | -2.07% | 136,931 |
| Feb 26, 2026 | 12.29 | 12.70 | 11.83 | 12.35 | -1.16% | 68,662 |
| Feb 25, 2026 | 12.65 | 12.69 | 11.86 | 12.49 | -1.26% | 130,156 |
| Feb 24, 2026 | 11.50 | 13.51 | 11.50 | 12.65 | +10.29% | 239,956 |
| Feb 23, 2026 | 11.40 | 11.80 | 11.04 | 11.47 | -1.55% | 88,652 |
| Feb 20, 2026 | 11.49 | 12.00 | 11.25 | 11.65 | -0.77% | 153,772 |
| Feb 19, 2026 | 9.70 | 12.01 | 9.58 | 11.74 | +20.78% | 558,796 |
| Feb 18, 2026 | 9.24 | 9.87 | 9.24 | 9.72 | +4.18% | 189,574 |
| Feb 17, 2026 | 8.89 | 9.43 | 8.80 | 9.33 | +4.36% | 78,641 |
| Feb 13, 2026 | 9.14 | 9.40 | 8.76 | 8.94 | -3.14% | 247,195 |
| Feb 12, 2026 | 9.50 | 9.50 | 8.98 | 9.23 | -2.33% | 230,188 |
| Feb 11, 2026 | 9.50 | 9.58 | 9.08 | 9.45 | +0.00% | 201,271 |
| Feb 10, 2026 | 9.41 | 9.69 | 9.21 | 9.45 | +0.00% | 219,722 |
| Feb 9, 2026 | 9.51 | 9.62 | 8.72 | 9.45 | -0.63% | 299,591 |
| Feb 6, 2026 | 9.52 | 9.79 | 9.35 | 9.51 | +1.06% | 176,745 |
| Feb 5, 2026 | 9.83 | 9.93 | 9.27 | 9.41 | -3.09% | 388,619 |
| Feb 4, 2026 | 9.60 | 9.76 | 9.13 | 9.71 | +1.78% | 511,306 |
| Feb 3, 2026 | 9.90 | 10.00 | 9.10 | 9.54 | -2.85% | 202,212 |
| Feb 2, 2026 | 9.47 | 10.54 | 9.47 | 9.82 | +2.40% | 148,038 |
| Jan 30, 2026 | 10.20 | 11.21 | 9.43 | 9.59 | -5.47% | 198,439 |
| Jan 29, 2026 | 10.67 | 11.21 | 10.00 | 10.14 | -5.45% | 205,518 |
| Jan 28, 2026 | 11.82 | 11.82 | 10.69 | 10.73 | -4.79% | 227,667 |
| Jan 27, 2026 | 11.75 | 12.18 | 11.10 | 11.27 | -4.09% | 149,797 |
| Jan 26, 2026 | 12.74 | 12.78 | 11.56 | 11.75 | -8.20% | 251,286 |
| Jan 23, 2026 | 13.63 | 13.97 | 12.31 | 12.80 | -6.09% | 144,078 |
| Jan 22, 2026 | 13.82 | 14.22 | 13.50 | 13.63 | -0.66% | 153,155 |
| Jan 21, 2026 | 14.58 | 14.71 | 13.65 | 13.72 | -1.86% | 200,985 |
| Jan 20, 2026 | 13.35 | 14.30 | 13.20 | 13.98 | +3.48% | 421,818 |
| Jan 16, 2026 | 12.58 | 13.93 | 12.42 | 13.51 | +8.08% | 169,450 |
| Jan 15, 2026 | 12.52 | 12.90 | 12.04 | 12.50 | -1.03% | 80,251 |
| Jan 14, 2026 | 11.15 | 12.95 | 11.07 | 12.63 | +14.30% | 118,013 |
| Jan 13, 2026 | 10.93 | 11.21 | 10.82 | 11.05 | +0.64% | 317,855 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.62 | 10.98 | +1.76% | 73,595 |
| Jan 9, 2026 | 10.97 | 11.22 | 10.55 | 10.79 | -1.64% | 75,949 |
| Jan 8, 2026 | 10.76 | 11.09 | 10.57 | 10.97 | +0.27% | 105,198 |
| Jan 7, 2026 | 11.18 | 11.39 | 10.87 | 10.94 | -1.17% | 203,888 |
| Jan 6, 2026 | 11.68 | 11.68 | 11.07 | 11.07 | -0.36% | 56,508 |
| Jan 5, 2026 | 11.48 | 11.64 | 10.86 | 11.11 | +0.27% | 74,940 |
| Jan 2, 2026 | 11.95 | 11.95 | 10.93 | 11.08 | -6.58% | 97,047 |
| Dec 31, 2025 | 11.75 | 11.90 | 11.40 | 11.86 | +2.24% | 51,150 |
| Dec 30, 2025 | 12.05 | 12.61 | 11.54 | 11.60 | -3.97% | 68,653 |
| Dec 29, 2025 | 12.35 | 12.53 | 12.02 | 12.08 | -2.19% | 53,164 |
| Dec 26, 2025 | 12.38 | 12.56 | 11.96 | 12.35 | -0.16% | 43,147 |
| Dec 24, 2025 | 12.16 | 12.55 | 11.96 | 12.37 | +2.06% | 31,527 |
| Dec 23, 2025 | 12.44 | 12.44 | 11.87 | 12.12 | -2.65% | 81,896 |
| Dec 22, 2025 | 11.84 | 12.68 | 11.84 | 12.45 | +5.06% | 45,405 |
| Dec 19, 2025 | 12.30 | 12.85 | 11.57 | 11.85 | -3.03% | 202,338 |
| Dec 18, 2025 | 12.59 | 13.14 | 11.90 | 12.22 | -2.16% | 153,427 |
| Dec 17, 2025 | 13.00 | 13.25 | 12.25 | 12.49 | -3.33% | 152,069 |
| Dec 16, 2025 | 13.15 | 13.19 | 12.46 | 12.92 | -2.20% | 164,716 |
| Dec 15, 2025 | 14.27 | 14.27 | 12.97 | 13.21 | -6.25% | 100,351 |
| Dec 12, 2025 | 15.42 | 15.57 | 14.00 | 14.09 | -7.97% | 103,980 |
| Dec 11, 2025 | 14.38 | 15.44 | 14.04 | 15.31 | +5.66% | 121,455 |
| Dec 10, 2025 | 13.83 | 14.83 | 13.35 | 14.49 | +3.72% | 199,516 |
| Dec 9, 2025 | 13.66 | 14.00 | 13.36 | 13.97 | +6.07% | 313,241 |
| Dec 8, 2025 | 13.09 | 13.31 | 12.86 | 13.17 | +0.77% | 135,771 |
| Dec 5, 2025 | 13.11 | 13.77 | 12.27 | 13.07 | +0.62% | 246,982 |
| Dec 4, 2025 | 15.56 | 16.35 | 12.36 | 12.99 | -3.13% | 2,483,915 |
| Dec 3, 2025 | 13.05 | 13.43 | 12.61 | 13.41 | +2.44% | 32,508 |
| Dec 2, 2025 | 14.27 | 14.27 | 12.59 | 13.09 | -8.27% | 36,571 |
| Dec 1, 2025 | 14.92 | 14.96 | 14.13 | 14.27 | -5.18% | 11,240 |
| Nov 28, 2025 | 15.03 | 15.32 | 14.81 | 15.05 | -0.20% | 9,609 |
| Nov 26, 2025 | 14.25 | 15.39 | 14.07 | 15.08 | +7.71% | 34,612 |
| Nov 25, 2025 | 14.14 | 14.69 | 13.67 | 14.00 | -0.36% | 24,021 |
| Nov 24, 2025 | 13.16 | 14.20 | 13.16 | 14.05 | +7.58% | 43,684 |
| Nov 21, 2025 | 13.25 | 13.27 | 12.84 | 13.06 | -0.15% | 24,801 |
| Nov 20, 2025 | 13.27 | 13.43 | 12.76 | 13.08 | +0.38% | 83,754 |
| Nov 19, 2025 | 13.33 | 13.34 | 13.01 | 13.03 | +0.23% | 39,282 |
| Nov 18, 2025 | 13.10 | 13.50 | 12.94 | 13.00 | -0.54% | 67,684 |
| Nov 17, 2025 | 12.97 | 13.23 | 12.86 | 13.07 | +0.38% | 115,621 |
| Nov 14, 2025 | 12.85 | 13.20 | 12.85 | 13.02 | +0.31% | 32,844 |
| Nov 13, 2025 | 12.89 | 13.12 | 12.72 | 12.98 | -0.54% | 44,666 |
| Nov 12, 2025 | 12.71 | 13.45 | 12.68 | 13.05 | -1.51% | 65,983 |
| Nov 11, 2025 | 13.10 | 13.25 | 13.00 | 13.25 | +1.07% | 58,900 |
| Nov 10, 2025 | 12.90 | 13.24 | 12.80 | 13.11 | -0.15% | 46,760 |
| Nov 7, 2025 | 13.11 | 13.20 | 12.87 | 13.13 | +0.23% | 144,463 |
| Nov 6, 2025 | 12.44 | 13.19 | 12.44 | 13.10 | +5.39% | 111,930 |
Daily open, high, low, close and volume for Crescent Biopharma, Inc. Common Stock (CBIO). Showing 250 trading days. Unadjusted prices.