Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Crescent Biopharma (CBIO) Historical Prices

CBIO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.9414.5713.3113.4813.48-4.19%189,5180.55
Oct 29, 202613.6614.9413.5614.0714.07+4.22%378,0211.10
Oct 28, 202613.2713.6412.7513.5013.50+1.73%238,7350.69
Oct 27, 202612.8113.4712.5613.2713.27+4.00%288,2230.84
Oct 26, 202612.8713.2712.5012.7612.76-0.47%210,6360.60
Oct 23, 202613.3613.3612.6212.8212.82-2.44%397,8081.15
Oct 22, 202613.0513.6712.8913.1413.14-0.23%163,3160.47
Oct 21, 202613.1613.8113.1213.1713.17+0.77%250,3710.72
Oct 20, 202612.4013.6312.4013.0713.07+5.74%299,6100.86
Oct 19, 202611.9112.9411.8212.3612.36+4.39%230,6910.66
Oct 16, 202612.7312.7311.7811.8411.84-5.13%208,1510.58
Oct 15, 202612.6213.1912.3112.4812.48-0.79%295,9360.82
Oct 14, 202612.6713.2112.1812.5812.58-2.56%284,7810.79
Oct 13, 202614.4614.6712.8512.9112.91-10.72%197,1070.53
Oct 12, 202614.7915.0914.3214.4614.46-3.02%153,8950.38
Oct 09, 202614.0715.2814.0714.9114.91+5.59%347,1490.87
Oct 08, 202613.3914.6112.9814.1214.12+4.67%301,2580.76
Oct 07, 202613.4714.2013.2713.4913.49-0.59%1,049,2752.73
Oct 06, 202614.7814.9313.4613.5713.57-2.65%492,3701.30
Oct 05, 202614.4214.4213.6313.9413.94-2.65%187,0020.49
Oct 02, 202614.4814.5514.0714.3214.32+0.42%283,2710.75
Oct 01, 202614.6114.7314.1014.2614.26-2.26%300,8480.80
Sep 30, 202614.8915.0014.2314.5914.59-1.15%289,5310.78
Sep 29, 202614.6615.6214.1614.7614.76+1.58%684,6231.87
Sep 28, 202613.9314.7613.5014.5314.53+3.86%294,7580.81
Sep 25, 202614.2914.4613.6613.9913.99-1.76%228,6880.63
Sep 24, 202614.0414.4813.4414.2414.24+0.35%568,8191.57
Sep 23, 202616.3716.4713.7014.1914.19-13.69%727,6831.82
Sep 22, 202616.4816.6516.0116.4416.44+1.17%257,6160.65
Sep 21, 202616.9317.0415.7616.2516.25-3.79%375,7750.95
Sep 18, 202616.6717.8716.1516.8916.89+0.72%3,123,5078.96
Sep 17, 202617.6018.5716.3216.7716.77-2.39%665,8951.94
Sep 16, 202618.8719.2617.0917.1817.18-8.62%528,9131.57
Sep 15, 202619.6020.3118.4018.8018.80-4.47%357,9621.06
Sep 14, 202619.5020.4019.4019.6819.68+1.39%251,1770.75
Sep 11, 202619.8120.3519.1119.4119.41-0.26%264,4480.79
Sep 10, 202619.6519.9019.1619.4619.46-2.65%233,1360.70
Sep 09, 202620.3020.9119.9219.9919.99-2.30%296,0070.90
Sep 08, 202620.5821.1919.9120.4620.46-2.01%647,2122.01
Sep 07, 202620.0921.5320.0920.8820.88+0.00%00.00
Sep 04, 202620.0921.5320.0920.8820.88+2.35%239,6950.74
Sep 03, 202618.7322.3318.7320.4020.40+10.03%773,3212.45
Sep 02, 202618.0019.0117.9318.5418.54+3.40%214,8740.68
Sep 01, 202616.4318.1316.2917.9317.93+8.01%788,0662.59
Aug 31, 202617.6517.6516.1416.6016.60-6.48%162,9990.53
Aug 28, 202617.7818.0017.0217.7517.75-0.06%149,1470.48
Aug 27, 202617.8918.2617.5017.7617.76-1.44%76,8690.24
Aug 26, 202616.9418.4716.9418.0218.02+6.00%317,5900.99
Aug 25, 202617.1217.6616.8717.0017.00+0.18%129,6720.40
Aug 24, 202617.2117.5116.7916.9716.97-1.05%131,5360.40