Crescent Biopharma, Inc. (CBIO)

NASDAQ: CBIO · Real-Time Price · USD

18.56

+1.57 (9.24%)

At close: Jun 26, 2026, 4:00 PM EDT

18.06

-0.50 (-2.69%)

After-hours: Jun 26, 2026, 5:26 PM EDT

Crescent Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.16	18.76	17.02	18.56	18.56	9.24%	2,962,244
Jun 25, 2026	17.39	18.23	16.69	16.99	16.99	-2.13%	181,924
Jun 24, 2026	17.41	17.80	16.92	17.36	17.36	-0.80%	175,779
Jun 23, 2026	17.00	18.16	16.80	17.50	17.50	-0.40%	227,200
Jun 22, 2026	17.90	18.85	17.49	17.57	17.57	-0.68%	307,151
Jun 18, 2026	18.39	18.39	17.21	17.69	17.69	-2.86%	119,469
Jun 17, 2026	18.07	18.77	17.75	18.21	18.21	1.45%	382,005
Jun 16, 2026	18.15	18.20	17.14	17.95	17.95	-1.32%	124,156
Jun 15, 2026	17.83	18.35	17.50	18.19	18.19	1.51%	179,387
Jun 12, 2026	18.41	19.05	17.83	17.92	17.92	-2.29%	181,954
Jun 11, 2026	17.62	19.04	17.05	18.34	18.34	4.38%	139,252
Jun 10, 2026	18.09	18.76	17.21	17.57	17.57	-2.39%	169,080
Jun 9, 2026	17.38	18.23	17.25	18.00	18.00	4.17%	126,189
Jun 8, 2026	18.00	18.34	17.11	17.28	17.28	-4.00%	238,263
Jun 5, 2026	18.19	19.00	17.50	18.00	18.00	-2.44%	192,619
Jun 4, 2026	17.90	18.87	17.43	18.45	18.45	2.61%	157,834
Jun 3, 2026	16.95	18.00	16.91	17.98	17.98	5.73%	147,210
Jun 2, 2026	19.07	19.78	16.53	17.01	17.01	-13.77%	437,082
Jun 1, 2026	19.17	20.43	18.87	19.72	19.72	-4.50%	423,414
May 29, 2026	21.40	22.52	20.04	20.65	20.65	-3.82%	419,766
May 28, 2026	20.70	22.49	20.11	21.47	21.47	3.27%	401,240
May 27, 2026	20.25	22.28	19.92	20.79	20.79	2.16%	446,975
May 26, 2026	20.65	21.14	19.70	20.35	20.35	-1.88%	326,380
May 22, 2026	20.00	21.24	19.47	20.74	20.74	2.52%	140,396
May 21, 2026	18.70	20.59	18.55	20.23	20.23	6.98%	249,471
May 20, 2026	18.50	19.79	18.40	18.91	18.91	2.33%	107,803
May 19, 2026	18.50	19.17	18.07	18.48	18.48	-0.38%	127,955
May 18, 2026	19.86	20.81	17.48	18.55	18.55	-7.11%	416,081
May 15, 2026	21.00	21.69	18.51	19.97	19.97	-5.93%	260,486
May 14, 2026	19.41	21.47	19.41	21.23	21.23	8.26%	172,000
May 13, 2026	18.25	20.41	17.91	19.61	19.61	6.23%	251,894
May 12, 2026	18.33	19.27	17.98	18.46	18.46	-0.32%	297,052
May 11, 2026	18.72	19.81	17.68	18.52	18.52	-1.28%	549,555
May 8, 2026	18.08	19.53	17.99	18.76	18.76	4.22%	243,217
May 7, 2026	17.97	19.02	17.50	18.00	18.00	-0.33%	77,647
May 6, 2026	18.26	18.57	16.78	18.06	18.06	-0.11%	269,422
May 5, 2026	18.05	18.26	16.44	18.08	18.08	0.89%	380,598
May 4, 2026	17.85	19.66	17.65	17.92	17.92	-0.83%	404,416
May 1, 2026	20.45	21.44	14.91	18.07	18.07	-19.22%	982,203
Apr 30, 2026	20.90	23.23	20.72	22.37	22.37	6.83%	280,025
Apr 29, 2026	24.44	24.44	20.44	20.94	20.94	-12.60%	213,340
Apr 28, 2026	24.84	25.10	23.76	23.96	23.96	-4.73%	79,546
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