Crescent Biopharma, Inc. (CBIO) Historical Stock Data
12.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBIO is down -0.24% a day on average. There have been 18 days where Crescent Biopharma, Inc. closed green and 12 days where CBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.56 | 12.99 | ↓$2.57 (-16.52%) | 12.36 | 16.35 | 2.48M |
| 2025-12-03 | 13.05 | 13.41 | ↑$0.36 (2.76%) | 12.61 | 13.43 | 32.51K |
| 2025-12-02 | 14.27 | 13.09 | ↓$1.18 (-8.27%) | 12.59 | 14.27 | 36.57K |
| 2025-12-01 | 14.92 | 14.27 | ↓$0.65 (-4.36%) | 14.13 | 14.96 | 11.24K |
| 2025-11-28 | 15.03 | 15.05 | ↑$0.02 (0.13%) | 14.82 | 15.33 | 9.61K |
| 2025-11-26 | 14.25 | 15.08 | ↑$0.83 (5.82%) | 14.07 | 15.40 | 34.61K |
| 2025-11-25 | 14.14 | 14.00 | ↓$0.14 (-0.99%) | 13.67 | 14.69 | 24.02K |
| 2025-11-24 | 13.16 | 14.05 | ↑$0.89 (6.76%) | 13.16 | 14.20 | 43.68K |
| 2025-11-21 | 13.25 | 13.06 | ↓$0.19 (-1.43%) | 12.84 | 13.27 | 24.80K |
| 2025-11-20 | 13.27 | 13.08 | ↓$0.19 (-1.43%) | 12.76 | 13.43 | 83.75K |
| 2025-11-19 | 13.33 | 13.03 | ↓$0.30 (-2.24%) | 13.01 | 13.34 | 39.28K |
| 2025-11-18 | 13.10 | 13.00 | ↓$0.10 (-0.76%) | 12.94 | 13.50 | 67.68K |
| 2025-11-17 | 12.97 | 13.07 | ↑$0.10 (0.77%) | 12.86 | 13.23 | 115.62K |
| 2025-11-14 | 12.85 | 13.02 | ↑$0.17 (1.32%) | 12.85 | 13.20 | 32.84K |
| 2025-11-13 | 12.89 | 12.98 | ↑$0.09 (0.70%) | 12.72 | 13.12 | 44.67K |
| 2025-11-12 | 12.71 | 13.05 | ↑$0.34 (2.68%) | 12.68 | 13.45 | 65.98K |
| 2025-11-11 | 13.10 | 13.25 | ↑$0.15 (1.15%) | 13.00 | 13.25 | 58.90K |
| 2025-11-10 | 12.90 | 13.11 | ↑$0.21 (1.63%) | 12.80 | 13.24 | 46.76K |
| 2025-11-07 | 13.11 | 13.13 | ↑$0.02 (0.15%) | 12.87 | 13.20 | 144.46K |
| 2025-11-06 | 12.44 | 13.10 | ↑$0.66 (5.31%) | 12.44 | 13.19 | 111.93K |
| 2025-11-05 | 12.42 | 12.43 | ↑$0.01 (0.08%) | 12.42 | 12.94 | 44.48K |
| 2025-11-04 | 12.36 | 12.44 | ↑$0.08 (0.65%) | 12.15 | 12.65 | 100.44K |
| 2025-11-03 | 12.74 | 12.35 | ↓$0.39 (-3.06%) | 12.00 | 12.74 | 109.67K |
| 2025-10-31 | 12.42 | 12.75 | ↑$0.33 (2.66%) | 12.42 | 12.84 | 29.28K |
| 2025-10-30 | 12.71 | 12.51 | ↓$0.20 (-1.57%) | 12.30 | 12.71 | 62.09K |
| 2025-10-29 | 12.51 | 12.50 | ↓$0.01 (-0.08%) | 12.41 | 12.87 | 30.49K |
| 2025-10-28 | 12.93 | 12.50 | ↓$0.43 (-3.33%) | 12.31 | 13.27 | 57.85K |
| 2025-10-27 | 12.85 | 13.00 | ↑$0.15 (1.17%) | 12.61 | 13.11 | 32.59K |
| 2025-10-24 | 12.53 | 12.69 | ↑$0.16 (1.32%) | 12.53 | 13.20 | 56.87K |
| 2025-10-23 | 12.57 | 12.79 | ↑$0.22 (1.75%) | 12.37 | 13.00 | 83K |
Create an account or log in to view more rows.
$CBIO wow
$CBIO coming now
$CBIO Holding
$CBIO Another boring day I believe
$CBIO id rather have a dip then rip than a gap and crap
$CBIO great sale!!!! Buy buy buy
$CBIO I love you!
$CBIO has just been halted from trading due to volatility.
$CBIO has just been halted from trading due to volatility.
$CBIO has just been halted from trading due to volatility.