5 DAY PERFORMANCE
-10.31%
1 MONTH PERFORMANCE
-10.59%
3 MONTH PERFORMANCE
-17.56%
6 MONTH PERFORMANCE
-39.42%
YEAR-TO-DATE PERFORMANCE
-52.85%
1 YEAR PERFORMANCE
-60.14%
Crescent Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.11 | $13.07 (-0.31%) | $13.77 | $12.27 | 246.98 K | $2.16 B |
| 12/04/2025 | $15.56 | $12.99 (-16.52%) | $16.35 | $12.36 | 2.48 M | $2.15 B |
| 12/03/2025 | $13.05 | $13.41 (2.76%) | $13.43 | $12.61 | 32.51 K | $2.22 B |
| 12/02/2025 | $14.27 | $13.09 (-8.27%) | $14.27 | $12.59 | 36.60 K | $2.17 B |
| 12/01/2025 | $14.92 | $14.27 (-4.36%) | $14.96 | $14.13 | 11.24 K | $2.36 B |
| 11/28/2025 | $15.03 | $15.05 (0.13%) | $15.33 | $14.82 | 9.61 K | $2.49 B |
| 11/26/2025 | $14.25 | $15.08 (5.82%) | $15.40 | $14.07 | 34.61 K | $2.49 B |
| 11/25/2025 | $14.14 | $14.00 (-0.99%) | $14.69 | $13.67 | 24.02 K | $2.32 B |
| 11/24/2025 | $13.16 | $14.05 (6.76%) | $14.20 | $13.16 | 43.70 K | $2.32 B |
| 11/21/2025 | $13.25 | $13.06 (-1.43%) | $13.27 | $12.84 | 24.80 K | $2.16 B |
| 11/20/2025 | $13.27 | $13.08 (-1.43%) | $13.43 | $12.76 | 83.80 K | $2.16 B |
| 11/19/2025 | $13.33 | $13.03 (-2.25%) | $13.34 | $13.01 | 39.30 K | $2.16 B |
| 11/18/2025 | $13.10 | $13.00 (-0.76%) | $13.50 | $12.94 | 67.70 K | $2.15 B |
| 11/17/2025 | $12.97 | $13.07 (0.77%) | $13.23 | $12.86 | 115.62 K | $2.16 B |
| 11/14/2025 | $12.85 | $13.02 (1.32%) | $13.20 | $12.85 | 32.84 K | $2.15 B |
| 11/13/2025 | $12.89 | $12.98 (0.7%) | $13.12 | $12.72 | 44.70 K | $2.15 B |
| 11/12/2025 | $12.71 | $13.05 (2.68%) | $13.45 | $12.68 | 66.00 K | $2.16 B |
| 11/11/2025 | $13.10 | $13.25 (1.15%) | $13.25 | $13.00 | 58.90 K | $2.19 B |
| 11/10/2025 | $12.90 | $13.11 (1.63%) | $13.24 | $12.80 | 46.80 K | $2.17 B |
| 11/07/2025 | $13.11 | $13.13 (0.15%) | $13.20 | $12.87 | 144.50 K | $50.64 B |
| 11/06/2025 | $12.44 | $13.10 (5.31%) | $13.19 | $12.44 | 111.93 K | $50.53 B |
| 11/05/2025 | $12.42 | $12.43 (0.08%) | $12.94 | $12.42 | 44.50 K | $47.94 B |
| 11/04/2025 | $12.36 | $12.44 (0.65%) | $12.65 | $12.10 | 101.10 K | $47.98 B |
| 11/03/2025 | $12.74 | $12.35 (-3.06%) | $12.74 | $12.00 | 109.94 K | $47.63 B |
| 10/31/2025 | $12.42 | $12.75 (2.66%) | $12.84 | $12.42 | 29.30 K | $49.18 B |
| 10/30/2025 | $12.71 | $12.51 (-1.57%) | $12.76 | $12.30 | 62.32 K | $48.25 B |
| 10/29/2025 | $12.51 | $12.50 (-0.08%) | $12.87 | $12.39 | 30.62 K | $48.21 B |
| 10/28/2025 | $12.93 | $12.50 (-3.33%) | $13.27 | $12.31 | 57.92 K | $48.21 B |
| 10/27/2025 | $12.80 | $13.00 (1.56%) | $13.11 | $12.50 | 32.60 K | $50.14 B |
| 10/24/2025 | $12.95 | $12.69 (-2.01%) | $13.20 | $12.53 | 57.00 K | $48.94 B |
| 10/23/2025 | $12.57 | $12.79 (1.75%) | $13.00 | $12.37 | 83.12 K | $49.33 B |
| 10/22/2025 | $12.65 | $12.73 (0.63%) | $12.78 | $11.96 | 80.67 K | $49.10 B |
| 10/21/2025 | $12.56 | $12.65 (0.72%) | $12.98 | $12.42 | 56.40 K | $48.79 B |
| 10/20/2025 | $12.53 | $12.53 (0%) | $12.85 | $12.39 | 79.73 K | $48.33 B |
| 10/17/2025 | $12.21 | $12.54 (2.7%) | $12.68 | $11.69 | 115.50 K | $48.37 B |
| 10/16/2025 | $11.30 | $12.35 (9.29%) | $12.55 | $11.26 | 608.27 K | $47.63 B |
| 10/15/2025 | $10.52 | $11.29 (7.32%) | $11.83 | $10.52 | 91.20 K | $43.54 B |
| 10/14/2025 | $10.13 | $10.39 (2.57%) | $10.48 | $9.81 | 115.01 K | $40.07 B |
| 10/13/2025 | $11.51 | $10.25 (-10.95%) | $12.27 | $10.10 | 182.50 K | $39.53 B |
| 10/10/2025 | $12.18 | $11.35 (-6.81%) | $12.18 | $11.28 | 75.21 K | $43.78 B |
| 10/09/2025 | $12.10 | $12.27 (1.4%) | $12.58 | $12.02 | 43.11 K | $47.32 B |
| 10/08/2025 | $11.39 | $12.06 (5.88%) | $12.43 | $11.39 | 186.30 K | $46.51 B |
| 10/07/2025 | $11.70 | $11.29 (-3.5%) | $11.70 | $10.96 | 176.09 K | $43.54 B |
| 10/06/2025 | $11.86 | $11.60 (-2.19%) | $11.92 | $11.59 | 42.10 K | $44.74 B |
| 10/03/2025 | $12.19 | $11.72 (-3.86%) | $12.19 | $11.53 | 99.45 K | $45.20 B |
| 10/02/2025 | $12.02 | $12.03 (0.08%) | $12.24 | $11.83 | 44.30 K | $46.40 B |
| 10/01/2025 | $11.90 | $11.90 (0%) | $12.42 | $11.85 | 175.34 K | $45.90 B |
| 09/30/2025 | $12.25 | $11.89 (-2.94%) | $12.50 | $11.55 | 72.70 K | $45.86 B |
| 09/29/2025 | $12.54 | $12.29 (-1.99%) | $12.80 | $12.02 | 74.30 K | $47.40 B |
| 09/26/2025 | $12.21 | $12.43 (1.8%) | $12.66 | $12.17 | 42.91 K | $47.94 B |
| 09/25/2025 | $12.90 | $12.41 (-3.8%) | $12.96 | $12.27 | 68.27 K | $47.86 B |
| 09/24/2025 | $12.97 | $12.98 (0.08%) | $13.26 | $12.89 | 73.70 K | $50.06 B |
| 09/23/2025 | $13.27 | $12.95 (-2.41%) | $13.27 | $12.74 | 153.11 K | $49.95 B |
| 09/22/2025 | $12.61 | $13.11 (3.97%) | $13.50 | $12.61 | 155.70 K | $50.56 B |
| 09/19/2025 | $13.20 | $12.92 (-2.12%) | $13.20 | $12.52 | 555.60 K | $49.83 B |
| 09/18/2025 | $12.68 | $12.94 (2.05%) | $13.20 | $12.68 | 157.90 K | $49.91 B |
| 09/17/2025 | $12.25 | $12.80 (4.49%) | $13.21 | $12.25 | 212.10 K | $49.37 B |
| 09/16/2025 | $12.03 | $12.50 (3.91%) | $12.90 | $12.03 | 105.33 K | $48.21 B |
| 09/15/2025 | $12.76 | $12.22 (-4.23%) | $12.93 | $12.07 | 68.80 K | $47.13 B |
| 09/12/2025 | $12.38 | $12.49 (0.89%) | $12.98 | $12.09 | 103.60 K | $48.17 B |
| 09/11/2025 | $12.26 | $12.55 (2.37%) | $13.01 | $12.26 | 236.30 K | $48.40 B |
| 09/10/2025 | $12.53 | $12.23 (-2.39%) | $13.03 | $12.09 | 161.10 K | $47.17 B |
| 09/09/2025 | $12.69 | $12.55 (-1.1%) | $13.12 | $12.54 | 75.53 K | $48.40 B |
| 09/08/2025 | $13.85 | $12.95 (-6.5%) | $13.88 | $12.78 | 91.48 K | $49.95 B |
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.
