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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	13.25	13.06	13.06	13.27	12.84	24,801
November 20, 2025	13.27	13.08	13.08	13.43	12.76	83,800
November 19, 2025	13.33	13.03	13.03	13.34	13.01	39,300
November 18, 2025	13.1	13	13	13.5	12.94	67,700
November 17, 2025	12.97	13.07	13.07	13.23	12.86	115,621
November 14, 2025	12.85	13.02	13.02	13.2	12.85	32,844
November 13, 2025	12.89	12.98	12.98	13.12	12.72	44,700
November 12, 2025	12.71	13.05	13.05	13.45	12.68	66,000
November 11, 2025	13.1	13.25	13.25	13.25	13	58,900
November 10, 2025	12.9	13.11	13.11	13.24	12.8	46,800
November 07, 2025	13.11	13.13	13.13	13.2	12.87	144,500
November 06, 2025	12.44	13.1	13.1	13.19	12.44	111,930
November 05, 2025	12.42	12.43	12.43	12.94	12.42	44,500
November 04, 2025	12.36	12.44	12.44	12.65	12.1	101,100
November 03, 2025	12.74	12.35	12.35	12.74	12	109,942
October 31, 2025	12.42	12.75	12.75	12.84	12.42	29,300
October 30, 2025	12.71	12.51	12.51	12.76	12.3	62,318
October 29, 2025	12.51	12.5	12.5	12.87	12.39	30,621
October 28, 2025	12.93	12.5	12.5	13.27	12.31	57,919
October 27, 2025	12.8	13	13	13.11	12.5	32,600
October 24, 2025	12.95	12.69	12.69	13.2	12.53	57,000
October 23, 2025	12.57	12.79	12.79	13	12.37	83,118
October 22, 2025	12.65	12.73	12.73	12.78	11.96	80,669
October 21, 2025	12.56	12.65	12.65	12.98	12.42	56,400
October 20, 2025	12.53	12.53	12.53	12.85	12.39	79,727
October 17, 2025	12.21	12.54	12.54	12.68	11.69	115,500
October 16, 2025	11.3	12.35	12.35	12.55	11.26	608,272
October 15, 2025	10.52	11.29	11.29	11.83	10.52	91,200
October 14, 2025	10.13	10.39	10.39	10.48	9.81	115,013
October 13, 2025	11.51	10.25	10.25	12.27	10.1	182,498
October 10, 2025	12.18	11.35	11.35	12.18	11.28	75,207
October 09, 2025	12.1	12.27	12.27	12.58	12.02	43,112
October 08, 2025	11.39	12.06	12.06	12.43	11.39	186,300
October 07, 2025	11.7	11.29	11.29	11.7	10.96	176,087
October 06, 2025	11.86	11.6	11.6	11.92	11.59	42,100
October 03, 2025	12.19	11.72	11.72	12.19	11.53	99,448
October 02, 2025	12.02	12.03	12.03	12.24	11.83	44,300
October 01, 2025	11.9	11.9	11.9	12.42	11.85	175,342
September 30, 2025	12.25	11.89	11.89	12.5	11.55	72,700
September 29, 2025	12.54	12.29	12.29	12.8	12.02	74,300
September 26, 2025	12.21	12.43	12.43	12.66	12.17	42,907
September 25, 2025	12.9	12.41	12.41	12.96	12.27	68,271
September 24, 2025	12.97	12.98	12.98	13.26	12.89	73,700
September 23, 2025	13.27	12.95	12.95	13.27	12.74	153,105
September 22, 2025	12.61	13.11	13.11	13.5	12.61	155,700
September 19, 2025	13.2	12.92	12.92	13.2	12.52	555,600
September 18, 2025	12.68	12.94	12.94	13.2	12.68	157,900
September 17, 2025	12.25	12.8	12.8	13.21	12.25	212,100
September 16, 2025	12.03	12.5	12.5	12.9	12.03	105,333
September 15, 2025	12.76	12.22	12.22	12.93	12.07	68,800
September 12, 2025	12.38	12.49	12.49	12.98	12.09	103,600
September 11, 2025	12.26	12.55	12.55	13.01	12.26	236,300
September 10, 2025	12.53	12.23	12.23	13.03	12.09	161,100
September 09, 2025	12.69	12.55	12.55	13.12	12.54	75,525
September 08, 2025	13.85	12.95	12.95	13.88	12.78	91,480
September 05, 2025	13.88	14.24	14.24	14.5	13.71	137,900
September 04, 2025	13.37	13.69	13.69	13.8	13.01	64,236
September 03, 2025	13.45	13.23	13.23	13.68	12.96	92,909
September 02, 2025	14.5	13.68	13.68	14.74	13.43	109,900
August 29, 2025	14.1	14.4	14.4	14.59	13.76	49,600

Crescent Biopharma, Inc. (CBIO) NASDAQ