Crescent Biopharma, Inc. (CBIO) NASDAQ

17.01

-2.715(-13.77%)

Updated at June 02 04:00PM

Currency In USD

CBIO Historical Return

If you invested $1000 in Crescent Biopharma, Inc. (CBIO) 10 years ago, it would be worth $18.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $63.22, while $1000 invested 1 year ago would be worth $813.64. This corresponds to total returns of -98.1%, -93.68%, -18.64%, respectively, with annualized returns of -32.72%, -42.42%, -18.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.07	17.01	17.01	19.77	16.53	437,081
June 01, 2026	19.17	19.72	19.72	20.43	18.87	423,414
May 29, 2026	21.4	20.65	20.65	22.52	20.04	419,765
May 28, 2026	20.7	21.47	21.47	22.49	20.11	401,102
May 27, 2026	20.25	20.79	20.79	22.28	19.92	446,975
May 26, 2026	20.65	20.35	20.35	21.14	19.7	326,280
May 22, 2026	20	20.74	20.74	21.24	19.47	140,396
May 21, 2026	18.7	20.23	20.23	20.59	18.55	249,463
May 20, 2026	18.5	18.91	18.91	19.79	18.4	107,803
May 19, 2026	18.5	18.48	18.48	19.17	18.07	127,955
May 18, 2026	19.86	18.55	18.55	20.81	17.48	416,081
May 15, 2026	21	19.97	19.97	21.69	18.51	260,486
May 14, 2026	19.41	21.23	21.23	21.47	19.41	171,598
May 13, 2026	18.25	19.61	19.61	20.41	17.91	251,890
May 12, 2026	18	18.46	18.46	19.27	17.98	287,125
May 11, 2026	18.72	18.52	18.52	19.81	17.68	549,550
May 08, 2026	18.08	18.76	18.76	19.53	17.99	243,187
May 07, 2026	17.97	18	18	19.02	17.5	77,632
May 06, 2026	18.26	18.06	18.06	18.57	16.77	269,372
May 05, 2026	18.05	18.08	18.08	18.26	16.43	380,598
May 04, 2026	17.85	17.92	17.92	19.66	17.65	404,414
May 01, 2026	20.45	18.07	18.07	21.44	14.91	980,324
April 30, 2026	20.9	22.37	22.37	23.23	20.72	277,041
April 29, 2026	24.44	20.94	20.94	24.44	20.44	213,221
April 28, 2026	24.84	23.96	23.96	25.1	23.76	79,359
April 27, 2026	24.54	25.15	25.15	26.53	24.54	145,665
April 24, 2026	26.06	24.8	24.8	26.06	23.61	257,471
April 23, 2026	26	25.7	25.7	26.94	24.7	387,970
April 22, 2026	24.5	26.98	26.98	27.41	24.1	582,903
April 21, 2026	21.53	24.57	24.57	24.73	20.4	543,932
April 20, 2026	20.93	21.69	21.69	22.22	20.64	161,622
April 17, 2026	19.79	21.28	21.28	22.11	19.65	291,522
April 16, 2026	19.77	19.45	19.45	19.89	19.05	73,848
April 15, 2026	19.8	19.95	19.95	20.68	19.12	229,297
April 14, 2026	18.11	19.52	19.52	19.9	17.72	592,106
April 13, 2026	18.17	17.99	17.99	18.92	17.33	208,106
April 10, 2026	18.86	18.17	18.17	19.16	18.1	154,396
April 09, 2026	18.19	19.1	19.1	19.5	17.87	120,596
April 08, 2026	19.41	18.32	18.32	19.5	17.3	126,195
April 07, 2026	19.26	19.21	19.21	19.49	18	265,000
April 06, 2026	19.69	19.38	19.38	20.29	19	245,017
April 02, 2026	19	19.4	19.4	20.1	18.38	209,002
April 01, 2026	18.64	19.32	19.32	20.58	18.53	442,062
March 31, 2026	16.83	18.37	18.37	18.5	16.83	199,491
March 30, 2026	15.09	16.62	16.62	17.4	14.25	271,166
March 27, 2026	13.29	15.16	15.16	15.19	12.98	427,557
March 26, 2026	11.54	13.5	13.5	13.77	11.42	450,001
March 25, 2026	10.41	11.78	11.78	12.51	10.41	279,653
March 24, 2026	11	10.44	10.44	11.12	10.28	214,703
March 23, 2026	10.9	11.04	11.04	11.33	10.51	198,721
March 20, 2026	10.82	10.9	10.9	11.06	10.6	184,574
March 19, 2026	10.38	10.62	10.62	10.84	10.16	237,906
March 18, 2026	11.03	10.35	10.35	11.04	9.98	259,045
March 17, 2026	11.58	11.1	11.1	11.75	11	114,787
March 16, 2026	11.62	11.58	11.58	11.82	11.44	149,878
March 13, 2026	11.69	11.18	11.18	12.4	11.15	112,276
March 12, 2026	11.95	11.56	11.56	12.39	11.23	161,174
March 11, 2026	12.51	11.88	11.88	13	11.86	121,523
March 10, 2026	12.13	12.55	12.55	13.31	11.95	444,021
March 09, 2026	12.07	12.02	12.02	12.3	11.81	68,281