Crescent Biopharma, Inc. (CBIO)

NASDAQ: CBIO · Real-Time Price · USD

23.96

-1.19 (-4.73%)

At close: Apr 28, 2026, 4:00 PM EDT

23.50

-0.46 (-1.92%)

After-hours: Apr 28, 2026, 5:19 PM EDT

Crescent Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.84	25.10	23.76	23.96	23.96	-4.73%	79,355
Apr 27, 2026	24.54	26.53	24.54	25.15	25.15	1.41%	145,666
Apr 24, 2026	26.06	26.06	23.61	24.80	24.80	-3.50%	258,530
Apr 23, 2026	26.00	26.94	24.71	25.70	25.70	-4.74%	417,336
Apr 22, 2026	24.50	27.41	24.10	26.98	26.98	9.81%	583,253
Apr 21, 2026	21.53	24.73	20.40	24.57	24.57	13.28%	544,143
Apr 20, 2026	20.93	22.22	20.64	21.69	21.69	1.93%	162,022
Apr 17, 2026	19.79	22.11	19.65	21.28	21.28	9.41%	291,559
Apr 16, 2026	19.77	19.89	19.05	19.45	19.45	-2.51%	74,108
Apr 15, 2026	19.80	20.68	19.12	19.95	19.95	2.20%	229,311
Apr 14, 2026	18.11	19.90	17.72	19.52	19.52	8.50%	592,213
Apr 13, 2026	18.17	18.92	17.33	17.99	17.99	-0.99%	208,106
Apr 10, 2026	18.86	19.16	18.10	18.17	18.17	-4.87%	154,657
Apr 9, 2026	18.19	19.50	17.87	19.10	19.10	4.26%	121,143
Apr 8, 2026	19.41	19.59	17.30	18.32	18.32	-4.63%	126,393
Apr 7, 2026	19.26	19.49	18.00	19.21	19.21	-0.88%	264,977
Apr 6, 2026	19.69	20.29	19.00	19.38	19.38	-0.10%	245,017
Apr 2, 2026	19.00	20.10	18.38	19.40	19.40	0.41%	209,010
Apr 1, 2026	18.64	20.58	18.53	19.32	19.32	5.17%	442,181
Mar 31, 2026	16.83	18.50	16.83	18.37	18.37	10.53%	199,573
Mar 30, 2026	15.09	17.40	14.25	16.62	16.62	9.63%	275,319
Mar 27, 2026	13.29	15.19	12.98	15.16	15.16	12.30%	428,494
Mar 26, 2026	11.54	13.77	11.42	13.50	13.50	14.60%	449,203
Mar 25, 2026	10.41	12.51	10.41	11.78	11.78	12.84%	279,514
Mar 24, 2026	11.00	11.12	10.28	10.44	10.44	-5.43%	215,107
Mar 23, 2026	10.90	11.33	10.51	11.04	11.04	1.28%	198,721
Mar 20, 2026	10.82	11.06	10.60	10.90	10.90	2.64%	184,574
Mar 19, 2026	10.38	10.84	10.17	10.62	10.62	2.61%	238,813
Mar 18, 2026	11.03	11.04	9.90	10.35	10.35	-6.76%	259,437
Mar 17, 2026	11.58	11.75	11.00	11.10	11.10	-4.15%	114,807
Mar 16, 2026	11.62	11.82	11.32	11.58	11.58	3.58%	150,222
Mar 13, 2026	11.69	12.40	11.15	11.18	11.18	-3.29%	112,276
Mar 12, 2026	11.95	12.39	11.23	11.56	11.56	-2.69%	161,174
Mar 11, 2026	12.51	13.00	11.86	11.88	11.88	-5.34%	121,523
Mar 10, 2026	12.13	13.31	11.96	12.55	12.55	4.41%	444,247
Mar 9, 2026	12.07	12.30	11.81	12.02	12.02	-0.41%	68,291
Mar 6, 2026	11.23	12.43	11.00	12.07	12.07	6.53%	159,573
Mar 5, 2026	11.59	11.59	10.92	11.33	11.33	-1.39%	132,639
Mar 4, 2026	11.32	11.55	10.90	11.49	11.49	2.68%	104,137
Mar 3, 2026	10.93	11.33	10.61	11.19	11.19	-0.09%	128,738
Mar 2, 2026	11.33	12.00	11.20	11.20	11.20	-7.36%	78,749
Feb 27, 2026	12.20	12.44	11.49	12.09	12.09	-2.07%	136,931
Feb 26, 2026	12.29	12.70	11.83	12.35	12.35	-1.16%	68,661
Feb 25, 2026	12.65	12.69	11.86	12.49	12.49	-1.26%	130,155
Feb 24, 2026	11.50	13.51	11.50	12.65	12.65	10.29%	239,955
Feb 23, 2026	11.40	11.80	11.04	11.47	11.47	-1.55%	88,652
Feb 20, 2026	11.49	12.00	11.25	11.65	11.65	-0.77%	153,772
Feb 19, 2026	9.70	12.01	9.58	11.74	11.74	20.78%	558,796
Feb 18, 2026	9.24	9.87	9.24	9.72	9.72	4.18%	189,574
Feb 17, 2026	8.89	9.43	8.80	9.33	9.33	4.36%	78,641
Feb 13, 2026	9.14	9.40	8.76	8.94	8.94	-3.14%	247,195
Feb 12, 2026	9.50	9.50	8.99	9.23	9.23	-2.33%	230,188
Feb 11, 2026	9.50	9.58	9.08	9.45	9.45	-	201,271
Feb 10, 2026	9.41	9.69	9.21	9.45	9.45	-	219,722
Feb 9, 2026	9.51	9.62	8.72	9.45	9.45	-0.63%	299,591
Feb 6, 2026	9.52	9.79	9.35	9.51	9.51	1.06%	176,745
Feb 5, 2026	9.83	9.93	9.27	9.41	9.41	-3.09%	388,619
Feb 4, 2026	9.60	9.76	9.13	9.71	9.71	1.78%	511,306
Feb 3, 2026	9.90	10.00	9.10	9.54	9.54	-2.85%	202,212
Feb 2, 2026	9.47	10.54	9.47	9.82	9.82	2.40%	148,038
Jan 30, 2026	10.20	11.21	9.43	9.59	9.59	-5.47%	198,439
Jan 29, 2026	10.67	11.21	10.00	10.15	10.15	-5.45%	205,518
Jan 28, 2026	11.82	11.82	10.69	10.73	10.73	-4.79%	227,667
Jan 27, 2026	11.75	12.18	11.10	11.27	11.27	-4.09%	149,797
Jan 26, 2026	12.74	12.78	11.56	11.75	11.75	-8.20%	251,286
Jan 23, 2026	13.63	13.97	12.31	12.80	12.80	-6.09%	144,078
Jan 22, 2026	13.82	14.22	13.50	13.63	13.63	-0.66%	153,155
Jan 21, 2026	14.58	14.71	13.65	13.72	13.72	-1.86%	200,985
Jan 20, 2026	13.35	14.30	13.20	13.98	13.98	3.48%	421,818
Jan 16, 2026	12.58	13.93	12.42	13.51	13.51	8.08%	169,450
Jan 15, 2026	12.52	12.90	12.04	12.50	12.50	-1.03%	80,251
Jan 14, 2026	11.15	12.95	11.07	12.63	12.63	14.30%	118,013
Jan 13, 2026	10.93	11.21	10.82	11.05	11.05	0.64%	317,855
Jan 12, 2026	11.00	11.00	10.62	10.98	10.98	1.76%	73,595
Jan 9, 2026	10.97	11.22	10.56	10.79	10.79	-1.64%	75,949
Jan 8, 2026	10.76	11.09	10.57	10.97	10.97	0.27%	105,198
Jan 7, 2026	11.18	11.39	10.87	10.94	10.94	-1.17%	203,888
Jan 6, 2026	11.68	11.68	11.07	11.07	11.07	-0.36%	56,508
Jan 5, 2026	11.48	11.65	10.86	11.11	11.11	0.27%	74,940
Jan 2, 2026	11.95	11.95	10.93	11.08	11.08	-6.58%	97,047
Dec 31, 2025	11.75	11.90	11.40	11.86	11.86	2.24%	51,150
Dec 30, 2025	12.05	12.61	11.54	11.60	11.60	-3.97%	68,653
Dec 29, 2025	12.35	12.53	12.02	12.08	12.08	-2.19%	53,164
Dec 26, 2025	12.38	12.56	11.96	12.35	12.35	-0.16%	43,147
Dec 24, 2025	12.16	12.55	11.96	12.37	12.37	2.06%	31,527
Dec 23, 2025	12.44	12.44	11.87	12.12	12.12	-2.65%	81,896
Dec 22, 2025	11.84	12.68	11.84	12.45	12.45	5.06%	45,405
Dec 19, 2025	12.30	12.85	11.57	11.85	11.85	-3.03%	202,338
Dec 18, 2025	12.59	13.14	11.90	12.22	12.22	-2.16%	153,427
Dec 17, 2025	13.00	13.25	12.25	12.49	12.49	-3.33%	152,069
Dec 16, 2025	13.15	13.19	12.46	12.92	12.92	-2.20%	164,716
Dec 15, 2025	14.27	14.27	12.98	13.21	13.21	-6.25%	100,351
Dec 12, 2025	15.42	15.58	14.00	14.09	14.09	-7.97%	103,980
Dec 11, 2025	14.38	15.44	14.04	15.31	15.31	5.66%	121,455
Dec 10, 2025	13.83	14.83	13.35	14.49	14.49	3.72%	199,516
Dec 9, 2025	13.66	14.00	13.36	13.97	13.97	6.07%	313,241
Dec 8, 2025	13.09	13.32	12.86	13.17	13.17	0.77%	135,771
Dec 5, 2025	13.11	13.77	12.27	13.07	13.07	0.62%	246,982
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%	32,508