Catalyst Biosciences Inc. (CBIO)
NASDAQ: CBIO
· Real-Time Price · USD
13.89
-0.04 (-0.29%)
At close: Aug 15, 2025, 3:59 PM
14.06
1.19%
After-hours: Aug 15, 2025, 07:27 PM EDT
CBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.19 | 14.19 | 13.75 | 13.79 | 13.79 | -1.01% | 31,873 |
| Aug 14, 2025 | 13.94 | 14.00 | 13.86 | 13.93 | 13.93 | 0.22% | 56,600 |
| 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% | 64,700 |
| Aug 8, 2025 | 10.83 | 12.92 | 10.83 | 12.85 | 12.85 | 16.82% | 44,500 |
| Aug 7, 2025 | 11.21 | 11.31 | 10.92 | 11.00 | 11.00 | 0.00% | 101,500 |
| Aug 6, 2025 | 11.77 | 11.77 | 10.90 | 11.00 | 11.00 | -5.17% | 34,900 |
| Aug 5, 2025 | 11.84 | 11.94 | 11.40 | 11.60 | 11.60 | -2.03% | 135,400 |
| Aug 4, 2025 | 12.15 | 12.20 | 11.33 | 11.84 | 11.84 | -1.33% | 130,600 |
| Aug 1, 2025 | 12.11 | 12.42 | 11.89 | 12.00 | 12.00 | -3.38% | 68,200 |
| Jul 31, 2025 | 12.32 | 12.80 | 12.32 | 12.42 | 12.42 | -1.43% | 73,300 |
| Jul 30, 2025 | 12.30 | 13.05 | 12.30 | 12.60 | 12.60 | 2.44% | 122,600 |
| Jul 29, 2025 | 13.26 | 13.42 | 12.08 | 12.30 | 12.30 | -7.17% | 83,700 |
| Jul 28, 2025 | 13.04 | 13.45 | 13.04 | 13.25 | 13.25 | -0.30% | 62,000 |
| Jul 25, 2025 | 13.09 | 13.50 | 13.00 | 13.29 | 13.29 | 2.07% | 81,400 |
| Jul 24, 2025 | 13.37 | 13.37 | 12.70 | 13.02 | 13.02 | -1.21% | 120,100 |
| Jul 23, 2025 | 12.90 | 13.42 | 12.69 | 13.18 | 13.18 | 1.07% | 120,700 |
| Jul 22, 2025 | 13.39 | 13.51 | 12.83 | 13.04 | 13.04 | -1.21% | 79,400 |
| Jul 21, 2025 | 13.51 | 13.59 | 12.64 | 13.20 | 13.20 | -1.05% | 126,000 |