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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Crescent Biopharma, Inc. (CBIO) NASDAQ