5 DAY PERFORMANCE
-35.93%
1 MONTH PERFORMANCE
-33.19%
3 MONTH PERFORMANCE
+34.45%
6 MONTH PERFORMANCE
-7.40%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-52.47%
Crescent Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.25 | $19.61 (7.45%) | $20.41 | $17.91 | 251.89 K | $575.98 M |
| 05/12/2026 | $18.33 | $18.46 (0.71%) | $19.27 | $17.98 | 297.10 K | $561.14 M |
| 05/11/2026 | $18.72 | $18.52 (-1.07%) | $19.81 | $17.68 | 549.60 K | $562.97 M |
| 05/08/2026 | $18.08 | $18.76 (3.76%) | $19.53 | $17.99 | 243.22 K | $570.26 M |
| 05/07/2026 | $17.97 | $18.00 (0.17%) | $19.02 | $17.50 | 77.65 K | $547.16 M |
| 05/06/2026 | $18.26 | $18.06 (-1.1%) | $18.57 | $16.77 | 269.42 K | $548.99 M |
| 05/05/2026 | $18.05 | $18.08 (0.17%) | $18.26 | $16.43 | 380.60 K | $549.59 M |
| 05/04/2026 | $17.85 | $17.92 (0.39%) | $19.66 | $17.65 | 404.42 K | $544.73 M |
| 05/01/2026 | $20.45 | $18.07 (-11.64%) | $21.44 | $14.91 | 982.20 K | $549.29 M |
| 04/30/2026 | $20.90 | $22.37 (7.03%) | $23.23 | $20.72 | 280.03 K | $680.00 M |
| 04/29/2026 | $24.44 | $20.94 (-14.32%) | $24.44 | $20.44 | 213.34 K | $636.53 M |
| 04/28/2026 | $24.84 | $23.96 (-3.54%) | $25.10 | $23.76 | 79.55 K | $728.33 M |
| 04/27/2026 | $24.54 | $25.15 (2.49%) | $26.53 | $24.54 | 145.70 K | $7.65 B |
| 04/24/2026 | $26.06 | $24.80 (-4.83%) | $26.06 | $23.61 | 258.53 K | $2.58 B |
| 04/23/2026 | $26.00 | $25.70 (-1.15%) | $26.94 | $24.71 | 417.34 K | $2.68 B |
| 04/22/2026 | $24.50 | $26.98 (10.12%) | $27.41 | $24.10 | 583.25 K | $2.81 B |
| 04/21/2026 | $21.53 | $24.57 (14.12%) | $24.73 | $20.40 | 544.14 K | $2.56 B |
| 04/20/2026 | $20.93 | $21.69 (3.63%) | $22.22 | $20.64 | 162.02 K | $2.26 B |
| 04/17/2026 | $19.79 | $21.28 (7.53%) | $22.11 | $19.65 | 291.60 K | $2.22 B |
| 04/16/2026 | $19.77 | $19.45 (-1.62%) | $19.89 | $19.05 | 74.11 K | $2.03 B |
| 04/15/2026 | $19.80 | $19.95 (0.76%) | $20.68 | $19.12 | 229.31 K | $2.08 B |
| 04/14/2026 | $18.11 | $19.52 (7.79%) | $19.90 | $17.72 | 592.21 K | $2.03 B |
| 04/13/2026 | $18.17 | $17.99 (-0.99%) | $18.92 | $17.33 | 208.11 K | $1.87 B |
| 04/10/2026 | $18.86 | $18.17 (-3.66%) | $19.16 | $18.10 | 154.70 K | $1.89 B |
| 04/09/2026 | $18.19 | $19.10 (5%) | $19.50 | $17.87 | 121.14 K | $1.99 B |
| 04/08/2026 | $19.41 | $18.32 (-5.62%) | $19.59 | $17.30 | 126.40 K | $1.91 B |
| 04/07/2026 | $19.26 | $19.21 (-0.26%) | $19.49 | $18.00 | 265.00 K | $2.00 B |
| 04/06/2026 | $19.69 | $19.38 (-1.57%) | $20.29 | $19.00 | 245.02 K | $2.02 B |
| 04/02/2026 | $19.00 | $19.40 (2.11%) | $20.10 | $18.38 | 209.01 K | $2.02 B |
| 04/01/2026 | $18.64 | $19.32 (3.65%) | $20.58 | $18.53 | 442.18 K | $2.01 B |
| 03/31/2026 | $16.83 | $18.37 (9.15%) | $18.50 | $16.83 | 199.57 K | $1.91 B |
| 03/30/2026 | $15.09 | $16.62 (10.14%) | $17.40 | $14.25 | 275.32 K | $1.73 B |
| 03/27/2026 | $13.29 | $15.16 (14.07%) | $15.19 | $12.98 | 428.50 K | $1.58 B |
| 03/26/2026 | $11.54 | $13.50 (16.98%) | $13.77 | $11.42 | 449.20 K | $1.41 B |
| 03/25/2026 | $10.41 | $11.78 (13.16%) | $12.51 | $10.41 | 279.51 K | $1.23 B |
| 03/24/2026 | $11.00 | $10.44 (-5.09%) | $11.12 | $10.28 | 215.11 K | $1.09 B |
| 03/23/2026 | $10.90 | $11.04 (1.28%) | $11.33 | $10.51 | 198.72 K | $1.15 B |
| 03/20/2026 | $10.82 | $10.90 (0.74%) | $11.06 | $10.60 | 184.60 K | $1.14 B |
| 03/19/2026 | $10.38 | $10.62 (2.31%) | $10.84 | $10.16 | 238.81 K | $1.11 B |
| 03/18/2026 | $11.03 | $10.35 (-6.17%) | $11.04 | $9.90 | 259.44 K | $1.08 B |
| 03/17/2026 | $11.58 | $11.10 (-4.15%) | $11.75 | $11.00 | 114.81 K | $1.16 B |
| 03/16/2026 | $11.62 | $11.58 (-0.34%) | $11.82 | $11.32 | 150.22 K | $1.21 B |
| 03/13/2026 | $11.69 | $11.18 (-4.36%) | $12.40 | $11.15 | 112.30 K | $1.16 B |
| 03/12/2026 | $11.95 | $11.56 (-3.26%) | $12.39 | $11.23 | 161.20 K | $1.20 B |
| 03/11/2026 | $12.51 | $11.88 (-5.04%) | $13.00 | $11.86 | 121.52 K | $1.24 B |
| 03/10/2026 | $12.13 | $12.55 (3.46%) | $13.31 | $11.96 | 444.25 K | $1.31 B |
| 03/09/2026 | $12.07 | $12.02 (-0.41%) | $12.30 | $11.81 | 68.30 K | $1.25 B |
| 03/06/2026 | $11.23 | $12.07 (7.48%) | $12.43 | $11.00 | 159.60 K | $1.26 B |
| 03/05/2026 | $11.59 | $11.33 (-2.24%) | $11.59 | $10.92 | 132.64 K | $1.18 B |
| 03/04/2026 | $11.32 | $11.49 (1.5%) | $11.55 | $10.90 | 104.14 K | $1.20 B |
| 03/03/2026 | $10.93 | $11.19 (2.38%) | $11.33 | $10.61 | 128.74 K | $1.17 B |
| 03/02/2026 | $11.33 | $11.20 (-1.15%) | $12.00 | $11.20 | 78.75 K | $1.17 B |
| 02/27/2026 | $12.20 | $12.09 (-0.9%) | $12.44 | $11.49 | 136.93 K | $1.26 B |
| 02/26/2026 | $12.29 | $12.35 (0.49%) | $12.70 | $11.83 | 68.70 K | $1.29 B |
| 02/25/2026 | $12.65 | $12.49 (-1.26%) | $12.69 | $11.86 | 130.20 K | $1.30 B |
| 02/24/2026 | $11.50 | $12.65 (10%) | $13.51 | $11.50 | 240.00 K | $1.32 B |
| 02/23/2026 | $11.40 | $11.47 (0.61%) | $11.80 | $11.04 | 88.70 K | $1.19 B |
| 02/20/2026 | $11.49 | $11.65 (1.39%) | $12.00 | $11.25 | 153.80 K | $1.06 B |
| 02/19/2026 | $9.70 | $11.74 (21.03%) | $12.01 | $9.58 | 558.80 K | $1.07 B |
| 02/18/2026 | $9.24 | $9.72 (5.19%) | $9.87 | $9.24 | 189.60 K | $883.06 M |
| 02/17/2026 | $8.89 | $9.33 (4.95%) | $9.43 | $8.80 | 78.64 K | $847.63 M |
| 02/13/2026 | $9.14 | $8.94 (-2.19%) | $9.40 | $8.76 | 247.20 K | $812.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
