Crescent Biopharma, Inc.CBIONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $10.20 | $11.21 | $9.43 | $9.59 | 198,439 |
| 1/29/2026 | $10.67 | $11.21 | $10.00 | $10.15 | 205,518 |
| 1/28/2026 | $11.82 | $11.82 | $10.69 | $10.73 | 227,667 |
| 1/27/2026 | $11.75 | $12.18 | $11.10 | $11.27 | 149,800 |
| 1/26/2026 | $12.74 | $12.78 | $11.56 | $11.75 | 251,286 |
| 1/23/2026 | $13.63 | $13.97 | $12.31 | $12.80 | 144,100 |
| 1/22/2026 | $13.82 | $14.22 | $13.50 | $13.63 | 153,200 |
| 1/21/2026 | $14.58 | $14.71 | $13.65 | $13.72 | 201,000 |
| 1/20/2026 | $13.35 | $14.30 | $13.20 | $13.98 | 421,818 |
| 1/16/2026 | $12.58 | $13.93 | $12.42 | $13.51 | 169,500 |
| 1/15/2026 | $12.52 | $12.90 | $12.04 | $12.50 | 80,300 |
| 1/14/2026 | $11.15 | $12.95 | $11.07 | $12.63 | 118,013 |
| 1/13/2026 | $10.93 | $11.21 | $10.82 | $11.05 | 317,900 |
| 1/12/2026 | $11.00 | $11.00 | $10.62 | $10.98 | 73,600 |
| 1/9/2026 | $10.97 | $11.22 | $10.56 | $10.79 | 75,949 |
| 1/8/2026 | $10.76 | $11.09 | $10.57 | $10.97 | 105,200 |
| 1/7/2026 | $11.18 | $11.39 | $10.87 | $10.94 | 203,900 |
| 1/6/2026 | $11.68 | $11.68 | $11.07 | $11.07 | 56,508 |
| 1/5/2026 | $11.48 | $11.65 | $10.86 | $11.11 | 74,940 |
| 1/2/2026 | $11.95 | $11.95 | $10.93 | $11.08 | 97,047 |
| 12/31/2025 | $11.75 | $11.90 | $11.40 | $11.86 | 51,150 |
| 12/30/2025 | $12.05 | $12.61 | $11.54 | $11.60 | 68,653 |
| 12/29/2025 | $12.35 | $12.53 | $12.02 | $12.08 | 53,200 |
| 12/26/2025 | $12.38 | $12.56 | $11.96 | $12.35 | 43,147 |
| 12/24/2025 | $12.16 | $12.55 | $11.96 | $12.37 | 31,527 |
| 12/23/2025 | $12.44 | $12.44 | $11.87 | $12.12 | 81,900 |
| 12/22/2025 | $11.84 | $12.68 | $11.84 | $12.45 | 45,405 |
| 12/19/2025 | $12.30 | $12.85 | $11.57 | $11.85 | 202,338 |
| 12/18/2025 | $12.59 | $13.14 | $11.90 | $12.22 | 153,427 |
| 12/17/2025 | $13.00 | $13.25 | $12.25 | $12.49 | 152,100 |
| 12/16/2025 | $13.15 | $13.19 | $12.46 | $12.92 | 164,716 |
| 12/15/2025 | $14.27 | $14.27 | $12.98 | $13.21 | 100,400 |
| 12/12/2025 | $15.42 | $15.58 | $14.00 | $14.09 | 103,980 |
| 12/11/2025 | $14.38 | $15.44 | $14.04 | $15.31 | 121,455 |
| 12/10/2025 | $13.83 | $14.83 | $13.35 | $14.49 | 199,516 |
| 12/9/2025 | $13.66 | $14.00 | $13.36 | $13.97 | 313,241 |
| 12/8/2025 | $13.09 | $13.32 | $12.86 | $13.17 | 135,800 |
| 12/5/2025 | $13.11 | $13.77 | $12.27 | $13.07 | 247,000 |
| 12/4/2025 | $15.56 | $16.35 | $12.36 | $12.99 | 2.48M |
| 12/3/2025 | $13.05 | $13.43 | $12.61 | $13.41 | 32,508 |
| 12/2/2025 | $14.27 | $14.27 | $12.59 | $13.09 | 36,600 |
| 12/1/2025 | $14.92 | $14.96 | $14.13 | $14.27 | 11,240 |
| 11/28/2025 | $15.03 | $15.33 | $14.82 | $15.05 | 9,609 |
| 11/26/2025 | $14.25 | $15.40 | $14.07 | $15.08 | 34,612 |
| 11/25/2025 | $14.14 | $14.69 | $13.67 | $14.00 | 24,021 |
| 11/24/2025 | $13.16 | $14.20 | $13.16 | $14.05 | 43,700 |
| 11/21/2025 | $13.25 | $13.27 | $12.84 | $13.06 | 24,801 |
| 11/20/2025 | $13.27 | $13.43 | $12.76 | $13.08 | 83,800 |
| 11/19/2025 | $13.33 | $13.34 | $13.01 | $13.03 | 39,300 |
| 11/18/2025 | $13.10 | $13.50 | $12.94 | $13.00 | 67,700 |
| 11/17/2025 | $12.97 | $13.23 | $12.86 | $13.07 | 115,621 |
| 11/14/2025 | $12.85 | $13.20 | $12.85 | $13.02 | 32,844 |
| 11/13/2025 | $12.89 | $13.12 | $12.72 | $12.98 | 44,700 |
| 11/12/2025 | $12.71 | $13.45 | $12.68 | $13.05 | 66,000 |
| 11/11/2025 | $13.10 | $13.25 | $13.00 | $13.25 | 58,900 |
| 11/10/2025 | $12.90 | $13.24 | $12.80 | $13.11 | 46,800 |
| 11/7/2025 | $13.11 | $13.20 | $12.87 | $13.13 | 144,500 |
| 11/6/2025 | $12.44 | $13.19 | $12.44 | $13.10 | 111,930 |
| 11/5/2025 | $12.42 | $12.94 | $12.42 | $12.43 | 44,500 |
| 11/4/2025 | $12.36 | $12.65 | $12.10 | $12.44 | 101,100 |