NASDAQ : CBIO
Crescent Biopharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 13.39 USD (Oct 30, 2026, 2:56 PM EDT) · Market cap 573.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crescent Biopharma, Inc. (CBIO) closed at 12.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.75 | 13.92 | 12.68 | 12.68 | 49,987 | -5.93% |
| 2026-10-30 | 13.94 | 14.565 | 13.31 | 13.48 | 189,518 | -4.19% |
| 2026-10-29 | 13.66 | 14.94 | 13.555 | 14.07 | 378,021 | +4.22% |
| 2026-10-28 | 13.27 | 13.635 | 12.75 | 13.5 | 238,736 | +1.73% |
| 2026-10-27 | 12.81 | 13.47 | 12.56 | 13.27 | 288,225 | +4.00% |
| 2026-10-26 | 12.87 | 13.27 | 12.5 | 12.76 | 210,636 | -0.47% |
| 2026-10-23 | 13.36 | 13.36 | 12.62 | 12.82 | 397,809 | -2.44% |
| 2026-10-22 | 13.05 | 13.67 | 12.89 | 13.14 | 164,131 | -0.23% |
| 2026-10-21 | 13.16 | 13.81 | 13.12 | 13.17 | 250,371 | +0.77% |
| 2026-10-20 | 12.4 | 13.63 | 12.4 | 13.07 | 299,610 | +5.74% |
| 2026-10-19 | 11.91 | 12.94 | 11.82 | 12.36 | 230,692 | +4.39% |
| 2026-10-16 | 12.73 | 12.73 | 11.78 | 11.84 | 208,178 | -5.13% |
| 2026-10-15 | 12.62 | 13.19 | 12.31 | 12.48 | 295,936 | -0.79% |
| 2026-10-14 | 12.67 | 13.21 | 12.18 | 12.58 | 284,781 | -2.56% |
| 2026-10-13 | 14.46 | 14.67 | 12.85 | 12.91 | 197,107 | -10.72% |
| 2026-10-12 | 14.79 | 15.09 | 14.32 | 14.46 | 153,895 | -3.02% |
| 2026-10-09 | 14.07 | 15.28 | 14.07 | 14.91 | 347,149 | +5.59% |
| 2026-10-08 | 13.39 | 14.61 | 12.98 | 14.12 | 301,258 | +4.67% |
| 2026-10-07 | 13.47 | 14.2 | 13.265 | 13.49 | 1,049,275 | -0.59% |
| 2026-10-06 | 14.78 | 14.929 | 13.455 | 13.57 | 492,370 | -2.65% |
| 2026-10-05 | 14.42 | 14.42 | 13.63 | 13.94 | 187,006 | -2.65% |
| 2026-10-02 | 14.48 | 14.55 | 14.07 | 14.32 | 283,271 | +0.42% |
| 2026-10-01 | 14.61 | 14.73 | 14.1 | 14.26 | 300,909 | -2.26% |
| 2026-09-30 | 14.89 | 15 | 14.23 | 14.59 | 289,531 | -1.15% |
| 2026-09-29 | 14.66 | 15.62 | 14.16 | 14.76 | 684,623 | +1.58% |
| 2026-09-28 | 13.93 | 14.755 | 13.5 | 14.53 | 294,758 | +3.86% |
| 2026-09-25 | 14.29 | 14.46 | 13.66 | 13.99 | 228,688 | -1.76% |
| 2026-09-24 | 14.04 | 14.48 | 13.44 | 14.24 | 568,819 | +0.35% |
| 2026-09-23 | 16.37 | 16.465 | 13.7 | 14.19 | 727,683 | -13.69% |
| 2026-09-22 | 16.48 | 16.645 | 16.01 | 16.44 | 257,616 | +1.17% |
| 2026-09-21 | 16.93 | 17.035 | 15.76 | 16.25 | 375,775 | -3.79% |
| 2026-09-18 | 16.67 | 17.87 | 16.15 | 16.89 | 3,123,507 | +0.72% |
| 2026-09-17 | 17.6 | 18.565 | 16.32 | 16.77 | 665,895 | -2.39% |
| 2026-09-16 | 18.87 | 19.26 | 17.09 | 17.18 | 528,913 | -8.62% |
| 2026-09-15 | 19.6 | 20.305 | 18.4 | 18.8 | 357,962 | -4.47% |
| 2026-09-14 | 19.5 | 20.4 | 19.4 | 19.68 | 251,176 | +1.39% |
| 2026-09-11 | 19.81 | 20.35 | 19.11 | 19.41 | 264,448 | -0.26% |
| 2026-09-10 | 19.65 | 19.895 | 19.16 | 19.46 | 233,136 | -2.65% |
| 2026-09-09 | 20.3 | 20.91 | 19.92 | 19.99 | 296,007 | -2.30% |
| 2026-09-08 | 20.58 | 21.19 | 19.91 | 20.46 | 647,212 | -2.01% |
| 2026-09-04 | 20.09 | 21.53 | 20.09 | 20.88 | 239,695 | +2.35% |
| 2026-09-03 | 18.73 | 22.33 | 18.73 | 20.4 | 773,532 | +10.03% |
| 2026-09-02 | 18 | 19.01 | 17.93 | 18.54 | 214,874 | +3.40% |
| 2026-09-01 | 16.43 | 18.13 | 16.29 | 17.93 | 788,171 | +8.01% |
| 2026-08-31 | 17.65 | 17.65 | 16.14 | 16.6 | 162,999 | -6.48% |
| 2026-08-28 | 17.78 | 18 | 17.02 | 17.75 | 149,148 | -0.06% |
| 2026-08-27 | 17.89 | 18.255 | 17.5 | 17.76 | 76,869 | -1.44% |
| 2026-08-26 | 16.94 | 18.47 | 16.94 | 18.02 | 317,590 | +6.00% |
| 2026-08-25 | 17.12 | 17.66 | 16.87 | 17 | 129,685 | +0.18% |
| 2026-08-24 | 17.21 | 17.51 | 16.79 | 16.97 | 131,536 | -1.05% |
| 2026-08-21 | 16.39 | 17.19 | 16.03 | 17.15 | 218,388 | +5.67% |
| 2026-08-20 | 17.13 | 17.13 | 16.055 | 16.23 | 124,803 | -6.29% |
| 2026-08-19 | 17.14 | 17.495 | 16.59 | 17.32 | 170,244 | +3.77% |
| 2026-08-18 | 17.34 | 17.76 | 16.36 | 16.69 | 169,606 | -4.52% |
| 2026-08-17 | 17.14 | 18.06 | 16.96 | 17.48 | 126,117 | +1.98% |
| 2026-08-14 | 16.61 | 17.36 | 16.05 | 17.14 | 229,861 | +3.07% |
| 2026-08-13 | 16.53 | 16.845 | 16.14 | 16.63 | 120,451 | +1.22% |
| 2026-08-12 | 16.68 | 16.98 | 16.1 | 16.43 | 214,715 | -1.56% |
| 2026-08-11 | 17.38 | 17.415 | 16.59 | 16.69 | 96,604 | -3.69% |
| 2026-08-10 | 16.84 | 17.69 | 16.72 | 17.33 | 256,332 | +2.91% |
| 2026-08-07 | 16.72 | 17.125 | 16.47 | 16.84 | 150,669 | +2.50% |
| 2026-08-06 | 15.82 | 16.51 | 15.73 | 16.43 | 151,351 | +4.19% |
| 2026-08-05 | 16.44 | 16.94 | 15.57 | 15.77 | 184,348 | -3.72% |
| 2026-08-04 | 15.13 | 16.5 | 14.88 | 16.38 | 258,797 | +10.15% |
| 2026-08-03 | 14.82 | 15.09 | 14 | 14.87 | 236,362 | +2.76% |
| 2026-07-31 | 15.14 | 15.14 | 13.99 | 14.47 | 292,515 | -3.66% |
| 2026-07-30 | 14.66 | 15.44 | 14.36 | 15.02 | 283,754 | +1.69% |
| 2026-07-29 | 16.47 | 16.9 | 14.51 | 14.77 | 526,082 | -10.16% |
| 2026-07-28 | 17.09 | 17.09 | 16.1 | 16.44 | 233,808 | -2.89% |
| 2026-07-27 | 16.81 | 17.8 | 16.475 | 16.93 | 272,068 | +3.87% |
| 2026-07-24 | 17.15 | 17.2 | 15.96 | 16.3 | 272,863 | -4.29% |
| 2026-07-23 | 15.54 | 17.435 | 15.52 | 17.03 | 348,055 | +7.58% |
| 2026-07-22 | 16.66 | 16.91 | 15.44 | 15.83 | 347,559 | -4.87% |
| 2026-07-21 | 16.37 | 17.564 | 15.63 | 16.64 | 789,675 | +10.56% |
| 2026-07-20 | 14.77 | 15.355 | 14.52 | 15.05 | 218,090 | +2.03% |
| 2026-07-17 | 14.85 | 15.185 | 14.47 | 14.75 | 318,206 | -2.38% |
| 2026-07-16 | 15.26 | 16.94 | 15 | 15.11 | 857,483 | -3.57% |
| 2026-07-15 | 14.95 | 16.18 | 14.73 | 15.67 | 2,189,529 | +2.38% |
| 2026-07-14 | 15.9 | 15.94 | 15.2 | 15.305 | 77,928 | -2.45% |
| 2026-07-13 | 17.35 | 17.35 | 15.64 | 15.69 | 121,206 | -9.52% |
| 2026-07-10 | 16.84 | 17.615 | 16.34 | 17.34 | 302,029 | +3.46% |
| 2026-07-09 | 16.75 | 17.37 | 16.55 | 16.76 | 198,984 | -0.30% |
| 2026-07-08 | 16.97 | 17.49 | 16.5 | 16.81 | 177,156 | -1.29% |
| 2026-07-07 | 16.9 | 17.36 | 16.55 | 17.03 | 222,818 | +0.41% |
| 2026-07-06 | 17 | 17.58 | 16.355 | 16.96 | 204,123 | -0.76% |
| 2026-07-02 | 17 | 17.915 | 16.5 | 17.09 | 265,926 | +0.06% |
| 2026-07-01 | 18 | 18.52 | 16.97 | 17.08 | 181,548 | -5.11% |
| 2026-06-30 | 18 | 18.48 | 17.37 | 18 | 267,199 | +0.00% |
| 2026-06-29 | 18.32 | 19.21 | 17.88 | 18 | 431,793 | -3.02% |
| 2026-06-26 | 17.16 | 18.76 | 17.02 | 18.56 | 3,051,990 | +9.24% |
| 2026-06-25 | 17.39 | 18.225 | 16.69 | 16.99 | 181,924 | -2.13% |
| 2026-06-24 | 17.41 | 17.8 | 16.92 | 17.36 | 175,783 | -0.80% |
| 2026-06-23 | 17 | 18.155 | 16.8 | 17.5 | 227,200 | -0.40% |
| 2026-06-22 | 17.9 | 18.85 | 17.49 | 17.57 | 307,151 | -0.68% |
| 2026-06-18 | 18.39 | 18.39 | 17.21 | 17.69 | 119,469 | -2.86% |
| 2026-06-17 | 18.07 | 18.77 | 17.75 | 18.21 | 382,005 | +1.45% |
| 2026-06-16 | 18.15 | 18.2 | 17.14 | 17.95 | 124,156 | -1.32% |
| 2026-06-15 | 17.83 | 18.35 | 17.5 | 18.19 | 179,387 | +1.51% |
| 2026-06-12 | 18.41 | 19.05 | 17.83 | 17.92 | 181,954 | -2.29% |
| 2026-06-11 | 17.62 | 19.04 | 17.05 | 18.34 | 139,252 | +4.38% |
| 2026-06-10 | 18.09 | 18.755 | 17.21 | 17.57 | 169,080 | -2.39% |
| 2026-06-09 | 17.38 | 18.23 | 17.25 | 18 | 126,189 | +4.17% |
| 2026-06-08 | 18 | 18.343 | 17.11 | 17.28 | 238,263 | -4.00% |
| 2026-06-05 | 18.19 | 19 | 17.5 | 18 | 192,619 | -2.44% |
| 2026-06-04 | 17.9 | 18.87 | 17.43 | 18.45 | 157,834 | +2.61% |
| 2026-06-03 | 16.95 | 18 | 16.91 | 17.98 | 147,210 | +5.73% |
| 2026-06-02 | 19.07 | 19.775 | 16.53 | 17.005 | 437,082 | -13.77% |
| 2026-06-01 | 19.17 | 20.43 | 18.87 | 19.72 | 423,414 | -4.50% |
| 2026-05-29 | 21.4 | 22.52 | 20.04 | 20.65 | 419,766 | -3.82% |
| 2026-05-28 | 20.7 | 22.49 | 20.11 | 21.47 | 401,240 | +3.27% |
| 2026-05-27 | 20.25 | 22.28 | 19.915 | 20.79 | 446,975 | +2.16% |
| 2026-05-26 | 20.65 | 21.138 | 19.7 | 20.35 | 326,380 | -1.88% |
| 2026-05-22 | 20 | 21.24 | 19.47 | 20.74 | 140,396 | +2.52% |
| 2026-05-21 | 18.7 | 20.59 | 18.55 | 20.23 | 249,471 | +6.98% |
| 2026-05-20 | 18.5 | 19.79 | 18.4 | 18.91 | 107,803 | +2.33% |
| 2026-05-19 | 18.5 | 19.17 | 18.07 | 18.48 | 127,955 | -0.38% |
| 2026-05-18 | 19.86 | 20.81 | 17.48 | 18.55 | 416,081 | -7.11% |
| 2026-05-15 | 21 | 21.69 | 18.51 | 19.97 | 260,486 | -5.93% |
| 2026-05-14 | 19.41 | 21.47 | 19.41 | 21.23 | 172,000 | +8.26% |
| 2026-05-13 | 18.25 | 20.41 | 17.91 | 19.61 | 251,894 | +6.23% |