Crescent Biopharma, Inc. - CBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.49	11.65	11.65	12	11.25	153,800
February 19, 2026	9.7	11.74	11.74	12.01	9.58	558,239
February 18, 2026	9.24	9.72	9.72	9.87	9.24	189,600
February 17, 2026	8.89	9.33	9.33	9.43	8.8	78,641
February 13, 2026	9.14	8.94	8.94	9.4	8.76	247,200
February 12, 2026	9.5	9.23	9.23	9.5	8.99	230,200
February 11, 2026	9.5	9.45	9.45	9.58	9.08	201,300
February 10, 2026	9.41	9.45	9.45	9.69	9.21	219,722
February 09, 2026	9.51	9.45	9.45	9.62	8.72	299,600
February 06, 2026	9.52	9.51	9.51	9.79	9.35	171,325
February 05, 2026	9.83	9.41	9.41	9.93	9.27	388,619
February 04, 2026	9.6	9.71	9.71	9.76	9.13	511,306
February 03, 2026	9.9	9.54	9.54	10	9.1	202,212
February 02, 2026	9.47	9.82	9.82	10.54	9.47	148,038
January 30, 2026	10.2	9.59	9.59	11.21	9.43	198,439
January 29, 2026	10.67	10.15	10.15	11.21	10	205,518
January 28, 2026	11.82	10.73	10.73	11.82	10.69	227,667
January 27, 2026	11.75	11.27	11.27	12.18	11.11	148,063
January 26, 2026	12.74	11.75	11.75	12.78	11.56	251,286
January 23, 2026	13.63	12.8	12.8	13.97	12.31	144,100
January 22, 2026	13.82	13.63	13.63	14.22	13.5	153,200
January 21, 2026	14.58	13.72	13.72	14.71	13.65	201,000
January 20, 2026	13.35	13.98	13.98	14.3	13.2	417,041
January 16, 2026	12.58	13.51	13.51	13.93	12.42	169,500
January 15, 2026	12.52	12.5	12.5	12.9	12.04	80,300
January 14, 2026	11.15	12.63	12.63	12.95	11.07	118,013
January 13, 2026	10.93	11.05	11.05	11.21	10.82	317,900
January 12, 2026	11	10.98	10.98	11	10.62	73,600
January 09, 2026	10.97	10.79	10.79	11.22	10.56	75,949
January 08, 2026	10.76	10.97	10.97	11.09	10.57	105,200
January 07, 2026	11.18	10.94	10.94	11.39	10.87	203,900
January 06, 2026	11.68	11.07	11.07	11.68	11.07	56,508
January 05, 2026	11.48	11.11	11.11	11.65	10.86	74,940
January 02, 2026	11.95	11.08	11.08	11.95	10.93	97,047
December 31, 2025	11.75	11.86	11.86	11.9	11.4	51,150
December 30, 2025	12.05	11.6	11.6	12.61	11.54	67,338
December 29, 2025	12.35	12.08	12.08	12.53	12.02	53,200
December 26, 2025	12.38	12.35	12.35	12.56	12.24	43,041
December 24, 2025	12.16	12.37	12.37	12.55	11.96	31,527
December 23, 2025	12.44	12.12	12.12	12.44	11.87	81,900
December 22, 2025	11.84	12.45	12.45	12.68	11.84	45,405
December 19, 2025	12.3	11.85	11.85	12.85	11.71	198,352
December 18, 2025	12.59	12.22	12.22	13.14	11.9	153,391
December 17, 2025	13	12.49	12.49	13.25	12.25	152,100
December 16, 2025	13.15	12.92	12.92	13.19	12.46	164,716
December 15, 2025	14.27	13.21	13.21	14.27	12.98	100,400
December 12, 2025	15.42	14.09	14.09	15.58	14	103,980
December 11, 2025	14.38	15.38	15.38	15.43	14.08	118,612
December 10, 2025	13.83	14.49	14.49	14.83	13.35	199,516
December 09, 2025	13.66	13.9	13.9	14	13.36	300,976
December 08, 2025	13.09	13.17	13.17	13.32	12.86	135,771
December 05, 2025	13.11	13.07	13.07	13.77	12.27	247,000
December 04, 2025	15.56	12.99	12.99	16.35	12.36	2.48M
December 03, 2025	13.05	13.41	13.41	13.43	12.61	32,500
December 02, 2025	14.27	13.09	13.09	14.27	12.59	36,600
December 01, 2025	14.92	14.27	14.27	14.96	14.13	11,240
November 28, 2025	15.03	15.05	15.05	15.33	14.82	9,609
November 26, 2025	14.25	15.08	15.08	15.4	14.07	34,612
November 25, 2025	14.14	14	14	14.69	13.67	24,021
November 24, 2025	13.16	14.05	14.05	14.2	13.16	43,700

Crescent Biopharma, Inc. (CBIO) NASDAQ