Crescent Biopharma Inc. (CBIO)
NASDAQ: CBIO
· Real-Time Price · USD
11.72
-0.31 (-2.58%)
At close: Oct 03, 2025, 3:59 PM
11.72
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
CBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.19 | 12.19 | 11.53 | 11.72 | 11.72 | -2.58% | 99,383 |
| Oct 2, 2025 | 12.02 | 12.24 | 11.83 | 12.03 | 12.03 | 1.09% | 44,300 |
| Oct 1, 2025 | 11.90 | 12.42 | 11.85 | 11.90 | 11.90 | 0.08% | 175,314 |
| Sep 30, 2025 | 12.25 | 12.50 | 11.55 | 11.89 | 11.89 | -3.25% | 72,700 |
| Sep 29, 2025 | 12.54 | 12.80 | 12.02 | 12.29 | 12.29 | -1.13% | 74,300 |
| Sep 26, 2025 | 12.21 | 12.66 | 12.17 | 12.43 | 12.43 | 0.16% | 42,700 |
| Sep 25, 2025 | 12.90 | 12.96 | 12.27 | 12.41 | 12.41 | -4.39% | 68,100 |
| Sep 24, 2025 | 12.97 | 13.26 | 12.89 | 12.98 | 12.98 | 0.23% | 73,700 |
| Sep 23, 2025 | 13.27 | 13.27 | 12.74 | 12.95 | 12.95 | -1.22% | 153,000 |
| Sep 22, 2025 | 12.61 | 13.50 | 12.61 | 13.11 | 13.11 | 1.47% | 155,700 |
| Sep 19, 2025 | 13.20 | 13.20 | 12.52 | 12.92 | 12.92 | -0.15% | 555,600 |
| Sep 18, 2025 | 12.68 | 13.20 | 12.68 | 12.94 | 12.94 | 1.09% | 157,900 |
| Sep 17, 2025 | 12.25 | 13.21 | 12.25 | 12.80 | 12.80 | 2.40% | 212,100 |
| Sep 16, 2025 | 12.03 | 12.90 | 12.03 | 12.50 | 12.50 | 2.29% | 105,300 |
| Sep 15, 2025 | 12.76 | 12.93 | 12.07 | 12.22 | 12.22 | -2.16% | 68,800 |
| Sep 12, 2025 | 12.38 | 12.98 | 12.09 | 12.49 | 12.49 | -0.48% | 103,600 |
| Sep 11, 2025 | 12.26 | 13.01 | 12.26 | 12.55 | 12.55 | 2.62% | 236,300 |
| Sep 10, 2025 | 12.53 | 13.03 | 12.09 | 12.23 | 12.23 | -2.55% | 161,100 |
| Sep 9, 2025 | 12.69 | 13.12 | 12.54 | 12.55 | 12.55 | -3.09% | 75,525 |
| Sep 8, 2025 | 13.85 | 13.88 | 12.78 | 12.95 | 12.95 | -9.06% | 91,480 |
Page 1 of 136