Crescent Biopharma, Inc. (CBIO)
NASDAQ: CBIO · Real-Time Price · USD
13.95
+0.96 (7.43%)
Aug 13, 2025, 4:00 PM - Market closed
Crescent Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 11.81 | 13.88 | 11.77 | 13.14 | 13.14 | 11.88% | 222,374 |
| Jul 15, 2025 | 12.80 | 13.04 | 11.51 | 11.75 | 11.75 | -8.24% | 180,671 |
| Jul 14, 2025 | 13.42 | 13.85 | 12.70 | 12.80 | 12.80 | -1.23% | 140,272 |
| Jul 11, 2025 | 13.13 | 13.82 | 12.71 | 12.96 | 12.96 | -4.00% | 342,757 |
| Jul 10, 2025 | 14.84 | 14.85 | 13.42 | 13.50 | 13.50 | -8.72% | 321,491 |
| Jul 9, 2025 | 15.30 | 15.44 | 14.69 | 14.79 | 14.79 | -1.99% | 87,756 |
| Jul 8, 2025 | 15.66 | 16.02 | 14.75 | 15.09 | 15.09 | -1.31% | 114,060 |
| Jul 7, 2025 | 15.95 | 16.03 | 15.01 | 15.29 | 15.29 | -3.78% | 103,986 |
| Jul 3, 2025 | 15.86 | 16.98 | 15.36 | 15.89 | 15.89 | 2.22% | 171,070 |
| Jul 2, 2025 | 16.25 | 17.39 | 15.14 | 15.55 | 15.55 | -3.75% | 106,463 |
| Jul 1, 2025 | 16.13 | 16.74 | 16.06 | 16.15 | 16.15 | 0.06% | 66,799 |
| Jun 30, 2025 | 16.00 | 17.10 | 15.80 | 16.14 | 16.14 | 1.51% | 50,447 |
| Jun 27, 2025 | 16.82 | 17.69 | 15.90 | 15.90 | 15.90 | -5.92% | 54,400 |
| Jun 26, 2025 | 15.51 | 18.89 | 15.51 | 16.90 | 16.90 | -6.11% | 109,252 |
| Jun 25, 2025 | 16.00 | 21.40 | 15.49 | 18.00 | 18.00 | 19.48% | 126,203 |
| Jun 24, 2025 | 16.97 | 16.99 | 14.70 | 15.07 | 15.07 | -1.54% | 29,560 |
| Jun 23, 2025 | 15.00 | 20.99 | 14.33 | 15.30 | 15.30 | 2.00% | 38,160 |
| Jun 20, 2025 | 15.86 | 15.99 | 14.89 | 15.00 | 15.00 | 2.60% | 15,553 |
| Jun 18, 2025 | 11.06 | 15.81 | 11.06 | 14.62 | 14.62 | 10.17% | 97,590 |
| Jun 17, 2025 | 15.96 | 15.96 | 12.92 | 13.27 | 13.27 | -15.99% | 18,829 |
| Jun 16, 2025 | 19.32 | 19.32 | 14.91 | 15.80 | 15.80 | -1.28% | 21,763 |