Crescent Biopharma, Inc. (CBIO) Historical Stock Data
11.85 ↓0.37 (-3.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBIO is down -0.89% a day on average. There have been 15 days where Crescent Biopharma, Inc. closed green and 15 days where CBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 12.30 | 11.85 | ↓$0.45 (-3.66%) | 11.57 | 12.85 | 202.34K |
| 2025-12-18 | 12.59 | 12.22 | ↓$0.37 (-2.94%) | 11.90 | 13.14 | 153.43K |
| 2025-12-17 | 13.00 | 12.49 | ↓$0.51 (-3.92%) | 12.25 | 13.25 | 152.07K |
| 2025-12-16 | 13.15 | 12.92 | ↓$0.23 (-1.75%) | 12.46 | 13.19 | 164.71K |
| 2025-12-15 | 14.27 | 13.21 | ↓$1.06 (-7.43%) | 12.98 | 14.27 | 100.35K |
| 2025-12-12 | 15.42 | 14.09 | ↓$1.33 (-8.63%) | 14.00 | 15.58 | 103.84K |
| 2025-12-11 | 14.38 | 15.31 | ↑$0.93 (6.47%) | 14.04 | 15.44 | 121.46K |
| 2025-12-10 | 13.83 | 14.49 | ↑$0.66 (4.77%) | 13.35 | 14.83 | 199.52K |
| 2025-12-09 | 13.66 | 13.97 | ↑$0.31 (2.27%) | 13.36 | 14.00 | 313.24K |
| 2025-12-08 | 13.09 | 13.17 | ↑$0.08 (0.61%) | 12.86 | 13.32 | 135.60K |
| 2025-12-05 | 13.11 | 13.07 | ↓$0.04 (-0.31%) | 12.27 | 13.77 | 246.88K |
| 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 |
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.