Crescent Biopharma, Inc. CBIO
NASDAQ · United States · Health Technology
$14.32+0.06 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.26 | -2.26% | $14.61 | $14.73 | $14.10 | 300.90K |
| 2026-09-30 | $14.59 | -1.15% | $14.89 | $15.00 | $14.23 | 289.50K |
| 2026-09-29 | $14.76 | +1.58% | $14.66 | $15.62 | $14.16 | 684.60K |
| 2026-09-28 | $14.53 | +3.86% | $13.93 | $14.76 | $13.50 | 290.90K |
| 2026-09-25 | $13.99 | -1.76% | $14.29 | $14.46 | $13.66 | 228.70K |
| 2026-09-24 | $14.24 | +0.35% | $14.04 | $14.48 | $13.44 | 568.80K |
| 2026-09-23 | $14.19 | -13.69% | $16.37 | $16.47 | $13.70 | 727.70K |
| 2026-09-22 | $16.44 | +1.17% | $16.48 | $16.65 | $16.01 | 257.60K |
| 2026-09-21 | $16.25 | -3.79% | $16.93 | $17.04 | $15.76 | 375.80K |
| 2026-09-18 | $16.89 | +0.72% | $16.67 | $17.87 | $16.15 | 3.12M |
| 2026-09-17 | $16.77 | -2.39% | $17.60 | $18.57 | $16.32 | 665.90K |
| 2026-09-16 | $17.18 | -8.62% | $18.87 | $19.26 | $17.09 | 528.90K |
| 2026-09-15 | $18.80 | -4.47% | $19.60 | $20.31 | $18.40 | 358.00K |
| 2026-09-14 | $19.68 | +1.39% | $19.50 | $20.40 | $19.40 | 251.20K |
| 2026-09-11 | $19.41 | -0.26% | $19.81 | $20.35 | $19.11 | 264.40K |
| 2026-09-10 | $19.46 | -2.65% | $19.65 | $19.90 | $19.16 | 233.10K |
| 2026-09-09 | $19.99 | -2.30% | $20.30 | $20.91 | $19.92 | 296.00K |
| 2026-09-08 | $20.46 | -2.01% | $20.58 | $21.19 | $19.91 | 646.70K |
| 2026-09-04 | $20.88 | +2.35% | $20.09 | $21.53 | $20.09 | 239.70K |
| 2026-09-03 | $20.40 | +10.03% | $18.73 | $22.33 | $18.73 | 773.30K |
| 2026-09-02 | $18.54 | +3.40% | $18.00 | $19.01 | $17.93 | 214.90K |
| 2026-09-01 | $17.93 | +8.01% | $16.43 | $18.13 | $16.29 | 788.10K |
| 2026-08-31 | $16.60 | -6.48% | $17.65 | $17.65 | $16.14 | 163.00K |
| 2026-08-28 | $17.75 | -0.06% | $17.78 | $18.00 | $17.02 | 149.10K |
| 2026-08-27 | $17.76 | -1.44% | $17.89 | $18.26 | $17.50 | 76.70K |
| 2026-08-26 | $18.02 | +6.00% | $16.94 | $18.47 | $16.94 | 317.60K |
| 2026-08-25 | $17.00 | +0.18% | $17.12 | $17.66 | $16.87 | 129.70K |
| 2026-08-24 | $16.97 | -1.05% | $17.21 | $17.51 | $16.79 | 131.50K |
| 2026-08-21 | $17.15 | +5.67% | $16.39 | $17.19 | $16.03 | 218.40K |
| 2026-08-20 | $16.23 | -6.29% | $17.13 | $17.13 | $16.06 | 124.80K |
| 2026-08-19 | $17.32 | +3.77% | $17.14 | $17.50 | $16.59 | 170.20K |
| 2026-08-18 | $16.69 | -4.52% | $17.34 | $17.76 | $16.36 | 169.60K |
| 2026-08-17 | $17.48 | +1.98% | $17.14 | $18.06 | $16.96 | 126.10K |
| 2026-08-14 | $17.14 | +3.07% | $16.61 | $17.36 | $16.05 | 229.90K |
| 2026-08-13 | $16.63 | +1.22% | $16.53 | $16.85 | $16.14 | 120.40K |
| 2026-08-12 | $16.43 | -1.56% | $16.68 | $16.98 | $16.10 | 214.70K |
| 2026-08-11 | $16.69 | -3.69% | $17.38 | $17.42 | $16.59 | 96.60K |
| 2026-08-10 | $17.33 | +2.91% | $16.84 | $17.69 | $16.72 | 256.30K |
| 2026-08-07 | $16.84 | +2.50% | $16.72 | $17.13 | $16.47 | 150.70K |
| 2026-08-06 | $16.43 | +4.19% | $15.82 | $16.51 | $15.73 | 151.30K |
| 2026-08-05 | $15.77 | -3.72% | $16.44 | $16.94 | $15.57 | 184.30K |
| 2026-08-04 | $16.38 | +10.15% | $15.13 | $16.50 | $14.88 | 258.80K |
| 2026-08-03 | $14.87 | +2.76% | $14.82 | $15.09 | $14.00 | 236.40K |
| 2026-07-31 | $14.47 | -3.66% | $15.14 | $15.14 | $13.99 | 292.40K |
| 2026-07-30 | $15.02 | +1.69% | $14.66 | $15.44 | $14.36 | 282.80K |
| 2026-07-29 | $14.77 | -10.16% | $16.47 | $16.90 | $14.51 | 526.10K |
| 2026-07-28 | $16.44 | -2.89% | $17.09 | $17.09 | $16.10 | 233.80K |
| 2026-07-27 | $16.93 | +3.87% | $16.81 | $17.80 | $16.48 | 272.10K |
| 2026-07-24 | $16.30 | -4.29% | $17.15 | $17.20 | $15.96 | 272.90K |
| 2026-07-23 | $17.03 | +7.58% | $15.54 | $17.44 | $15.52 | 348.00K |
| 2026-07-22 | $15.83 | -4.87% | $16.66 | $16.91 | $15.44 | 347.60K |
| 2026-07-21 | $16.64 | +10.56% | $16.37 | $17.56 | $15.63 | 789.70K |
| 2026-07-20 | $15.05 | +2.03% | $14.77 | $15.36 | $14.52 | 218.00K |
| 2026-07-17 | $14.75 | -2.38% | $14.85 | $15.19 | $14.47 | 318.20K |
| 2026-07-16 | $15.11 | -3.57% | $15.26 | $16.94 | $15.00 | 857.50K |
| 2026-07-15 | $15.67 | +2.35% | $14.95 | $16.18 | $14.73 | 2.19M |
| 2026-07-14 | $15.31 | -2.42% | $15.90 | $15.94 | $15.20 | 77.90K |
| 2026-07-13 | $15.69 | -9.52% | $17.35 | $17.35 | $15.64 | 121.20K |
| 2026-07-10 | $17.34 | +3.46% | $16.84 | $17.62 | $16.34 | 302.00K |
| 2026-07-09 | $16.76 | -0.30% | $16.75 | $17.37 | $16.55 | 199.00K |
| 2026-07-08 | $16.81 | -1.29% | $16.97 | $17.49 | $16.50 | 177.20K |
| 2026-07-07 | $17.03 | +0.41% | $16.90 | $17.36 | $16.55 | 222.80K |
| 2026-07-06 | $16.96 | -0.76% | $17.00 | $17.58 | $16.36 | 204.10K |
| 2026-07-02 | $17.09 | +0.06% | $17.00 | $17.92 | $16.50 | 265.90K |
| 2026-07-01 | $17.08 | -5.11% | $18.00 | $18.52 | $16.97 | 181.50K |
| 2026-06-30 | $18.00 | 0.00% | $18.00 | $18.48 | $17.37 | 267.20K |
| 2026-06-29 | $18.00 | -3.02% | $18.32 | $19.21 | $17.88 | 431.80K |
| 2026-06-26 | $18.56 | +9.24% | $17.16 | $18.76 | $17.02 | 3.05M |
| 2026-06-25 | $16.99 | -2.13% | $17.39 | $18.23 | $16.69 | 181.90K |
| 2026-06-24 | $17.36 | -0.80% | $17.41 | $17.80 | $16.92 | 175.80K |
| 2026-06-23 | $17.50 | -0.40% | $17.00 | $18.16 | $16.80 | 227.20K |
| 2026-06-22 | $17.57 | -0.68% | $17.90 | $18.85 | $17.49 | 307.10K |
| 2026-06-18 | $17.69 | -2.86% | $18.39 | $18.39 | $17.21 | 119.50K |
| 2026-06-17 | $18.21 | +1.45% | $18.07 | $18.77 | $17.75 | 382.00K |
| 2026-06-16 | $17.95 | -1.32% | $18.15 | $18.20 | $17.14 | 124.20K |
| 2026-06-15 | $18.19 | +1.51% | $17.83 | $18.35 | $17.50 | 179.40K |
| 2026-06-12 | $17.92 | -2.29% | $18.41 | $19.05 | $17.83 | 182.00K |
| 2026-06-11 | $18.34 | +4.38% | $17.62 | $19.04 | $17.05 | 139.30K |
| 2026-06-10 | $17.57 | -2.39% | $18.09 | $18.76 | $17.21 | 169.10K |
| 2026-06-09 | $18.00 | +4.17% | $17.38 | $18.23 | $17.25 | 126.20K |
| 2026-06-08 | $17.28 | -4.00% | $18.00 | $18.34 | $17.11 | 238.30K |
| 2026-06-05 | $18.00 | -2.44% | $18.19 | $19.00 | $17.50 | 192.60K |
| 2026-06-04 | $18.45 | +2.61% | $17.90 | $18.87 | $17.43 | 157.80K |
| 2026-06-03 | $17.98 | +5.70% | $16.95 | $18.00 | $16.91 | 147.20K |
| 2026-06-02 | $17.01 | -13.74% | $19.07 | $19.78 | $16.53 | 437.10K |
| 2026-06-01 | $19.72 | -4.50% | $19.17 | $20.43 | $18.87 | 423.40K |
| 2026-05-29 | $20.65 | -3.82% | $21.40 | $22.52 | $20.04 | 419.80K |
| 2026-05-28 | $21.47 | +3.27% | $20.70 | $22.49 | $20.11 | 401.20K |
| 2026-05-27 | $20.79 | +2.16% | $20.25 | $22.28 | $19.92 | 447.00K |
| 2026-05-26 | $20.35 | -1.88% | $20.65 | $21.14 | $19.70 | 326.30K |