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 |