5 DAY PERFORMANCE
-31.31%
1 MONTH PERFORMANCE
-44.01%
3 MONTH PERFORMANCE
-20.71%
6 MONTH PERFORMANCE
-2.67%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-24.40%
Crescent Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $17.16 | $18.56 (8.16%) | $18.76 | $17.02 | 3.05 M | $564.18 M |
| 06/25/2026 | $17.39 | $16.99 (-2.3%) | $18.23 | $16.69 | 181.92 K | $516.46 M |
| 06/24/2026 | $17.41 | $17.36 (-0.29%) | $17.80 | $16.92 | 175.80 K | $527.71 M |
| 06/23/2026 | $17.00 | $17.50 (2.94%) | $18.16 | $16.80 | 227.20 K | $531.96 M |
| 06/22/2026 | $17.90 | $17.57 (-1.84%) | $18.85 | $17.49 | 307.15 K | $534.09 M |
| 06/18/2026 | $18.39 | $17.69 (-3.81%) | $18.39 | $17.21 | 119.50 K | $537.74 M |
| 06/17/2026 | $18.07 | $18.21 (0.77%) | $18.77 | $17.75 | 382.01 K | $553.55 M |
| 06/16/2026 | $18.15 | $17.95 (-1.1%) | $18.20 | $17.14 | 124.20 K | $545.64 M |
| 06/15/2026 | $17.83 | $18.19 (2.02%) | $18.35 | $17.50 | 179.40 K | $552.94 M |
| 06/12/2026 | $18.41 | $17.92 (-2.66%) | $19.05 | $17.83 | 182.00 K | $544.73 M |
| 06/11/2026 | $17.62 | $18.34 (4.09%) | $19.04 | $17.05 | 139.30 K | $557.50 M |
| 06/10/2026 | $18.09 | $17.57 (-2.87%) | $18.76 | $17.21 | 169.10 K | $534.09 M |
| 06/09/2026 | $17.38 | $18.00 (3.57%) | $18.23 | $17.25 | 126.20 K | $547.16 M |
| 06/08/2026 | $18.00 | $17.28 (-4%) | $18.34 | $17.11 | 238.30 K | $525.28 M |
| 06/05/2026 | $18.19 | $18.00 (-1.04%) | $19.00 | $17.50 | 192.62 K | $547.16 M |
| 06/04/2026 | $17.90 | $18.45 (3.07%) | $18.87 | $17.43 | 157.83 K | $560.84 M |
| 06/03/2026 | $16.95 | $17.98 (6.08%) | $18.00 | $16.91 | 147.21 K | $546.55 M |
| 06/02/2026 | $19.07 | $17.01 (-10.8%) | $19.77 | $16.53 | 437.10 K | $517.07 M |
| 06/01/2026 | $19.17 | $19.72 (2.87%) | $20.43 | $18.87 | 423.41 K | $599.45 M |
| 05/29/2026 | $21.40 | $20.65 (-3.5%) | $22.52 | $20.04 | 419.80 K | $627.72 M |
| 05/28/2026 | $20.70 | $21.47 (3.72%) | $22.49 | $20.11 | 401.24 K | $652.64 M |
| 05/27/2026 | $20.25 | $20.79 (2.67%) | $22.28 | $19.92 | 447.00 K | $631.97 M |
| 05/26/2026 | $20.65 | $20.35 (-1.45%) | $21.14 | $19.70 | 326.38 K | $618.60 M |
| 05/22/2026 | $20.00 | $20.74 (3.7%) | $21.24 | $19.47 | 140.40 K | $630.45 M |
| 05/21/2026 | $18.70 | $20.23 (8.18%) | $20.59 | $18.55 | 249.50 K | $614.95 M |
| 05/20/2026 | $18.50 | $18.91 (2.22%) | $19.79 | $18.40 | 107.80 K | $574.82 M |
| 05/19/2026 | $18.50 | $18.48 (-0.11%) | $19.17 | $18.07 | 128.00 K | $561.75 M |
| 05/18/2026 | $19.86 | $18.55 (-6.6%) | $20.81 | $17.48 | 416.10 K | $563.88 M |
| 05/15/2026 | $21.00 | $19.97 (-4.9%) | $21.69 | $18.51 | 260.50 K | $607.05 M |
| 05/14/2026 | $19.41 | $21.23 (9.38%) | $21.47 | $19.41 | 172.00 K | $645.35 M |
| 05/13/2026 | $18.25 | $19.61 (7.45%) | $20.41 | $17.91 | 251.90 K | $596.10 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 | $764.51 M |
| 04/24/2026 | $26.06 | $24.80 (-4.83%) | $26.06 | $23.61 | 258.53 K | $753.87 M |
| 04/23/2026 | $26.00 | $25.70 (-1.15%) | $26.94 | $24.71 | 417.34 K | $781.23 M |
| 04/22/2026 | $24.50 | $26.98 (10.12%) | $27.41 | $24.10 | 583.25 K | $820.13 M |
| 04/21/2026 | $21.53 | $24.57 (14.12%) | $24.73 | $20.40 | 544.14 K | $746.88 M |
| 04/20/2026 | $20.93 | $21.69 (3.63%) | $22.22 | $20.64 | 162.02 K | $659.33 M |
| 04/17/2026 | $19.79 | $21.28 (7.53%) | $22.11 | $19.65 | 291.60 K | $646.87 M |
| 04/16/2026 | $19.77 | $19.45 (-1.62%) | $19.89 | $19.05 | 74.11 K | $591.24 M |
| 04/15/2026 | $19.80 | $19.95 (0.76%) | $20.68 | $19.12 | 229.31 K | $606.44 M |
| 04/14/2026 | $18.11 | $19.52 (7.79%) | $19.90 | $17.72 | 592.21 K | $593.37 M |
| 04/13/2026 | $18.17 | $17.99 (-0.99%) | $18.92 | $17.33 | 208.11 K | $546.86 M |
| 04/10/2026 | $18.86 | $18.17 (-3.66%) | $19.16 | $18.10 | 154.70 K | $552.33 M |
| 04/09/2026 | $18.19 | $19.10 (5%) | $19.50 | $17.87 | 121.14 K | $580.60 M |
| 04/08/2026 | $19.41 | $18.32 (-5.62%) | $19.59 | $17.30 | 126.40 K | $556.89 M |
| 04/07/2026 | $19.26 | $19.21 (-0.26%) | $19.49 | $18.00 | 265.00 K | $583.94 M |
| 04/06/2026 | $19.69 | $19.38 (-1.57%) | $20.29 | $19.00 | 245.02 K | $589.11 M |
| 04/02/2026 | $19.00 | $19.40 (2.11%) | $20.10 | $18.38 | 209.01 K | $589.72 M |
| 04/01/2026 | $18.64 | $19.32 (3.65%) | $20.58 | $18.53 | 442.18 K | $587.29 M |
| 03/31/2026 | $16.83 | $18.37 (9.15%) | $18.50 | $16.83 | 199.57 K | $558.41 M |
| 03/30/2026 | $15.09 | $16.62 (10.14%) | $17.40 | $14.25 | 275.32 K | $505.21 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.
