Crescent Biopharma Inc. (CBIO)
NASDAQ: CBIO
· Real-Time Price · USD
14.24
0.55 (4.02%)
At close: Sep 05, 2025, 3:59 PM
13.66
-4.07%
Pre-market: Sep 08, 2025, 07:48 AM EDT
CBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.88 | 14.50 | 13.71 | 14.24 | 14.24 | 4.02% | 137,900 |
| Sep 4, 2025 | 13.37 | 13.80 | 13.01 | 13.69 | 13.69 | 3.48% | 64,200 |
| Sep 3, 2025 | 13.45 | 13.68 | 12.96 | 13.23 | 13.23 | -3.29% | 92,900 |
| Sep 2, 2025 | 14.50 | 14.74 | 13.43 | 13.68 | 13.68 | -5.00% | 109,900 |
| Aug 29, 2025 | 14.10 | 14.59 | 13.76 | 14.40 | 14.40 | 1.77% | 49,600 |
| Aug 28, 2025 | 14.60 | 14.87 | 13.86 | 14.15 | 14.15 | -0.70% | 52,700 |
| Aug 27, 2025 | 14.89 | 14.89 | 14.20 | 14.25 | 14.25 | -1.52% | 61,100 |
| Aug 26, 2025 | 14.90 | 16.00 | 14.27 | 14.47 | 14.47 | -1.56% | 122,500 |
| Aug 25, 2025 | 15.77 | 15.77 | 14.55 | 14.70 | 14.70 | -2.39% | 98,400 |
| Aug 22, 2025 | 14.73 | 15.50 | 14.73 | 15.06 | 15.06 | 4.58% | 44,900 |
| Aug 21, 2025 | 14.21 | 14.63 | 13.81 | 14.40 | 14.40 | 4.35% | 44,900 |
| Aug 20, 2025 | 13.50 | 13.99 | 13.50 | 13.80 | 13.80 | 1.47% | 61,700 |
| Aug 19, 2025 | 13.92 | 14.26 | 13.51 | 13.60 | 13.60 | -1.38% | 53,500 |
| Aug 18, 2025 | 13.80 | 14.00 | 13.40 | 13.79 | 13.79 | 0.00% | 471,900 |
| Aug 15, 2025 | 14.19 | 14.19 | 13.75 | 13.79 | 13.79 | -1.01% | 31,900 |
| Aug 14, 2025 | 13.94 | 14.00 | 13.86 | 13.93 | 13.93 | 0.22% | 56,604 |
| Aug 13, 2025 | 13.48 | 14.25 | 13.36 | 13.90 | 13.90 | 7.09% | 208,900 |
| Aug 12, 2025 | 12.92 | 13.29 | 12.85 | 12.98 | 12.98 | 0.62% | 95,300 |
| 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% | 44,500 |