Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
13.07
+0.08 (0.62%)
At close: Dec 5, 2025, 4:00 PM EST
12.60
-0.47 (-3.60%)
After-hours: Dec 5, 2025, 7:42 PM EST
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.11 | 13.77 | 12.27 | 13.07 | 13.07 | 0.62% | 245,801 |
| Dec 4, 2025 | 15.56 | 16.35 | 12.36 | 12.99 | 12.99 | -3.13% | 2,483,915 |
| Dec 3, 2025 | 13.05 | 13.43 | 12.61 | 13.41 | 13.41 | 2.44% | 32,503 |
| Dec 2, 2025 | 14.27 | 14.27 | 12.59 | 13.09 | 13.09 | -8.27% | 36,571 |
| Dec 1, 2025 | 14.92 | 14.96 | 14.13 | 14.27 | 14.27 | -5.18% | 11,160 |
| Nov 28, 2025 | 15.03 | 15.33 | 14.82 | 15.05 | 15.05 | -0.20% | 9,609 |
| Nov 26, 2025 | 14.25 | 15.40 | 14.07 | 15.08 | 15.08 | 7.71% | 34,612 |
| Nov 25, 2025 | 14.14 | 14.69 | 13.67 | 14.00 | 14.00 | -0.36% | 24,021 |
| Nov 24, 2025 | 13.16 | 14.20 | 13.16 | 14.05 | 14.05 | 7.58% | 43,675 |
| Nov 21, 2025 | 13.25 | 13.27 | 12.84 | 13.06 | 13.06 | -0.15% | 24,801 |
| Nov 20, 2025 | 13.27 | 13.43 | 12.76 | 13.08 | 13.08 | 0.38% | 83,754 |
| Nov 19, 2025 | 13.33 | 13.34 | 13.01 | 13.03 | 13.03 | 0.23% | 39,282 |
| Nov 18, 2025 | 13.10 | 13.50 | 12.94 | 13.00 | 13.00 | -0.54% | 67,684 |
| Nov 17, 2025 | 12.97 | 13.23 | 12.86 | 13.07 | 13.07 | 0.38% | 115,621 |
| Nov 14, 2025 | 12.85 | 13.20 | 12.85 | 13.02 | 13.02 | 0.31% | 32,844 |
| Nov 13, 2025 | 12.89 | 13.12 | 12.72 | 12.98 | 12.98 | -0.54% | 44,666 |
| Nov 12, 2025 | 12.71 | 13.45 | 12.68 | 13.05 | 13.05 | -1.51% | 65,983 |
| Nov 11, 2025 | 13.10 | 13.25 | 13.00 | 13.25 | 13.25 | 1.07% | 58,900 |
| Nov 10, 2025 | 12.90 | 13.24 | 12.80 | 13.11 | 13.11 | -0.15% | 46,760 |
| Nov 7, 2025 | 13.11 | 13.20 | 12.87 | 13.13 | 13.13 | 0.23% | 144,463 |
| Nov 6, 2025 | 12.44 | 13.19 | 12.44 | 13.10 | 13.10 | 5.39% | 111,930 |
| Nov 5, 2025 | 12.42 | 12.94 | 12.42 | 12.43 | 12.43 | -0.08% | 44,476 |
| Nov 4, 2025 | 12.36 | 12.65 | 12.10 | 12.44 | 12.44 | 0.73% | 101,071 |
| Nov 3, 2025 | 12.74 | 12.74 | 12.00 | 12.35 | 12.35 | -3.14% | 109,942 |
| Oct 31, 2025 | 12.42 | 12.84 | 12.42 | 12.75 | 12.75 | 1.92% | 29,293 |
| Oct 30, 2025 | 12.71 | 12.76 | 12.30 | 12.51 | 12.51 | 0.08% | 62,318 |
| Oct 29, 2025 | 12.51 | 12.87 | 12.39 | 12.50 | 12.50 | - | 30,621 |
| Oct 28, 2025 | 12.93 | 13.27 | 12.31 | 12.50 | 12.50 | -3.85% | 57,919 |
| Oct 27, 2025 | 12.80 | 13.11 | 12.50 | 13.00 | 13.00 | 2.44% | 32,590 |
| Oct 24, 2025 | 12.95 | 13.20 | 12.53 | 12.69 | 12.69 | -0.78% | 56,960 |
| Oct 23, 2025 | 12.57 | 13.00 | 12.37 | 12.79 | 12.79 | 0.47% | 83,118 |
| Oct 22, 2025 | 12.65 | 12.78 | 11.96 | 12.73 | 12.73 | 0.63% | 80,669 |
| Oct 21, 2025 | 12.56 | 12.98 | 12.42 | 12.65 | 12.65 | 0.96% | 56,366 |
| Oct 20, 2025 | 12.53 | 12.85 | 12.39 | 12.53 | 12.53 | -0.08% | 79,727 |
| Oct 17, 2025 | 12.21 | 12.68 | 11.69 | 12.54 | 12.54 | 1.54% | 115,482 |
| Oct 16, 2025 | 11.30 | 12.55 | 11.26 | 12.35 | 12.35 | 9.39% | 608,272 |
| Oct 15, 2025 | 10.52 | 11.83 | 10.52 | 11.29 | 11.29 | 8.66% | 91,171 |
| Oct 14, 2025 | 10.13 | 10.48 | 9.81 | 10.39 | 10.39 | 1.37% | 115,013 |
| Oct 13, 2025 | 11.51 | 12.27 | 10.10 | 10.25 | 10.25 | -9.69% | 182,498 |
| Oct 10, 2025 | 12.18 | 12.18 | 11.28 | 11.35 | 11.35 | -7.50% | 75,207 |
| Oct 9, 2025 | 12.10 | 12.58 | 12.02 | 12.27 | 12.27 | 1.74% | 43,112 |
| Oct 8, 2025 | 11.39 | 12.43 | 11.39 | 12.06 | 12.06 | 6.82% | 186,250 |
| Oct 7, 2025 | 11.70 | 11.70 | 10.96 | 11.29 | 11.29 | -2.67% | 176,087 |
| Oct 6, 2025 | 11.86 | 11.92 | 11.59 | 11.60 | 11.60 | -1.02% | 42,060 |
| Oct 3, 2025 | 12.19 | 12.19 | 11.53 | 11.72 | 11.72 | -2.58% | 99,448 |
| Oct 2, 2025 | 12.02 | 12.24 | 11.83 | 12.03 | 12.03 | 1.09% | 44,277 |
| Oct 1, 2025 | 11.90 | 12.42 | 11.85 | 11.90 | 11.90 | 0.08% | 175,342 |
| Sep 30, 2025 | 12.25 | 12.50 | 11.55 | 11.89 | 11.89 | -3.25% | 72,655 |
| Sep 29, 2025 | 12.54 | 12.80 | 12.02 | 12.29 | 12.29 | -1.13% | 74,295 |
| Sep 26, 2025 | 12.21 | 12.66 | 12.17 | 12.43 | 12.43 | 0.16% | 42,907 |
| Sep 25, 2025 | 12.90 | 12.96 | 12.27 | 12.41 | 12.41 | -4.39% | 68,271 |
| Sep 24, 2025 | 12.97 | 13.26 | 12.89 | 12.98 | 12.98 | 0.23% | 73,669 |
| Sep 23, 2025 | 13.27 | 13.27 | 12.74 | 12.95 | 12.95 | -1.22% | 153,105 |
| Sep 22, 2025 | 12.61 | 13.50 | 12.61 | 13.11 | 13.11 | 1.47% | 155,673 |
| Sep 19, 2025 | 13.20 | 13.20 | 12.52 | 12.92 | 12.92 | -0.15% | 555,552 |
| Sep 18, 2025 | 12.68 | 13.20 | 12.68 | 12.94 | 12.94 | 1.09% | 157,861 |
| Sep 17, 2025 | 12.25 | 13.21 | 12.25 | 12.80 | 12.80 | 2.40% | 212,064 |
| Sep 16, 2025 | 12.03 | 12.90 | 12.03 | 12.50 | 12.50 | 2.29% | 105,333 |
| Sep 15, 2025 | 12.76 | 12.93 | 12.07 | 12.22 | 12.22 | -2.16% | 68,799 |
| Sep 12, 2025 | 12.38 | 12.98 | 12.09 | 12.49 | 12.49 | -0.48% | 103,622 |
| Sep 11, 2025 | 12.26 | 13.01 | 12.26 | 12.55 | 12.55 | 2.62% | 236,264 |
| Sep 10, 2025 | 12.53 | 13.03 | 12.09 | 12.23 | 12.23 | -2.55% | 161,060 |
| Sep 9, 2025 | 12.69 | 13.12 | 12.54 | 12.55 | 12.55 | -3.09% | 75,534 |
| Sep 8, 2025 | 13.85 | 13.88 | 12.78 | 12.95 | 12.95 | -9.06% | 91,480 |
| Sep 5, 2025 | 13.88 | 14.50 | 13.71 | 14.24 | 14.24 | 4.02% | 137,894 |
| Sep 4, 2025 | 13.37 | 13.80 | 13.01 | 13.69 | 13.69 | 3.48% | 64,236 |
| Sep 3, 2025 | 13.45 | 13.68 | 12.96 | 13.23 | 13.23 | -3.29% | 92,909 |
| Sep 2, 2025 | 14.50 | 14.74 | 13.43 | 13.68 | 13.68 | -5.00% | 109,854 |
| Aug 29, 2025 | 14.10 | 14.59 | 13.76 | 14.40 | 14.40 | 1.77% | 49,639 |
| Aug 28, 2025 | 14.60 | 14.87 | 13.86 | 14.15 | 14.15 | -0.70% | 52,669 |
| Aug 27, 2025 | 14.89 | 14.89 | 14.20 | 14.25 | 14.25 | -1.52% | 61,152 |
| Aug 26, 2025 | 14.90 | 16.00 | 14.27 | 14.47 | 14.47 | -1.56% | 122,499 |
| Aug 25, 2025 | 15.77 | 15.77 | 14.55 | 14.70 | 14.70 | -2.39% | 98,382 |
| Aug 22, 2025 | 14.73 | 15.50 | 14.73 | 15.06 | 15.06 | 4.58% | 44,946 |
| Aug 21, 2025 | 14.21 | 14.63 | 13.81 | 14.40 | 14.40 | 4.35% | 44,926 |
| Aug 20, 2025 | 13.50 | 13.99 | 13.50 | 13.80 | 13.80 | 1.47% | 61,669 |
| Aug 19, 2025 | 13.92 | 14.26 | 13.51 | 13.60 | 13.60 | -1.38% | 53,457 |
| Aug 18, 2025 | 13.80 | 14.00 | 13.40 | 13.79 | 13.79 | - | 471,922 |
| Aug 15, 2025 | 14.19 | 14.19 | 13.75 | 13.79 | 13.79 | -1.01% | 31,919 |
| Aug 14, 2025 | 13.94 | 14.00 | 13.86 | 13.93 | 13.93 | 0.22% | 56,604 |
| Aug 13, 2025 | 13.48 | 14.25 | 13.36 | 13.90 | 13.90 | 7.09% | 208,858 |
| Aug 12, 2025 | 12.92 | 13.29 | 12.85 | 12.98 | 12.98 | 0.62% | 95,272 |
| Aug 11, 2025 | 13.52 | 13.52 | 12.45 | 12.90 | 12.90 | 0.39% | 64,706 |
| Aug 8, 2025 | 10.83 | 12.92 | 10.83 | 12.85 | 12.85 | 16.82% | 44,504 |
| Aug 7, 2025 | 11.21 | 11.31 | 10.92 | 11.00 | 11.00 | - | 101,510 |
| Aug 6, 2025 | 11.77 | 11.77 | 10.90 | 11.00 | 11.00 | -5.17% | 34,922 |
| Aug 5, 2025 | 11.84 | 11.94 | 11.40 | 11.60 | 11.60 | -2.03% | 135,401 |
| Aug 4, 2025 | 12.15 | 12.20 | 11.33 | 11.84 | 11.84 | -1.33% | 130,631 |
| Aug 1, 2025 | 12.11 | 12.42 | 11.89 | 12.00 | 12.00 | -3.38% | 68,160 |
| Jul 31, 2025 | 12.32 | 12.80 | 12.32 | 12.42 | 12.42 | -1.43% | 73,312 |
| Jul 30, 2025 | 12.30 | 13.05 | 12.30 | 12.60 | 12.60 | 2.44% | 122,590 |
| Jul 29, 2025 | 13.26 | 13.42 | 12.08 | 12.30 | 12.30 | -7.17% | 83,743 |
| Jul 28, 2025 | 13.04 | 13.45 | 13.04 | 13.25 | 13.25 | -0.30% | 61,962 |
| Jul 25, 2025 | 13.09 | 13.50 | 13.00 | 13.29 | 13.29 | 2.07% | 81,448 |
| Jul 24, 2025 | 13.37 | 13.37 | 12.70 | 13.02 | 13.02 | -1.21% | 120,130 |
| Jul 23, 2025 | 12.90 | 13.42 | 12.69 | 13.18 | 13.18 | 1.07% | 120,706 |
| Jul 22, 2025 | 13.39 | 13.51 | 12.83 | 13.04 | 13.04 | -1.21% | 79,364 |
| Jul 21, 2025 | 13.51 | 13.59 | 12.64 | 13.20 | 13.20 | -1.05% | 125,978 |
| Jul 18, 2025 | 13.03 | 14.01 | 13.03 | 13.34 | 13.34 | 2.46% | 120,158 |
| Jul 17, 2025 | 13.19 | 13.62 | 12.69 | 13.02 | 13.02 | -0.91% | 124,921 |