5 DAY PERFORMANCE
-16.06%
1 MONTH PERFORMANCE
-39.87%
3 MONTH PERFORMANCE
-28.28%
6 MONTH PERFORMANCE
-37.07%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-2.04%
Crescent Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $13.39 | $14.12 (5.45%) | $14.61 | $12.98 | 301.26 K | $431.12 M |
| 10/07/2026 | $13.47 | $13.49 (0.15%) | $14.20 | $13.27 | 1.05 M | $411.88 M |
| 10/06/2026 | $14.78 | $13.57 (-8.19%) | $14.93 | $13.46 | 492.40 K | $414.32 M |
| 10/05/2026 | $14.42 | $13.94 (-3.33%) | $14.42 | $13.63 | 187.01 K | $425.62 M |
| 10/02/2026 | $14.48 | $14.32 (-1.1%) | $14.55 | $14.07 | 283.30 K | $437.22 M |
| 10/01/2026 | $14.61 | $14.26 (-2.4%) | $14.73 | $14.10 | 300.91 K | $435.39 M |
| 09/30/2026 | $14.89 | $14.59 (-2.01%) | $15.00 | $14.23 | 289.53 K | $445.47 M |
| 09/29/2026 | $14.66 | $14.76 (0.68%) | $15.62 | $14.16 | 684.62 K | $450.66 M |
| 09/28/2026 | $13.93 | $14.53 (4.31%) | $14.76 | $13.50 | 294.76 K | $443.63 M |
| 09/25/2026 | $14.29 | $13.99 (-2.1%) | $14.46 | $13.66 | 228.70 K | $427.15 M |
| 09/24/2026 | $14.04 | $14.24 (1.42%) | $14.48 | $13.44 | 568.82 K | $434.78 M |
| 09/23/2026 | $16.37 | $14.19 (-13.32%) | $16.47 | $13.70 | 727.70 K | $433.25 M |
| 09/22/2026 | $16.48 | $16.44 (-0.24%) | $16.65 | $16.01 | 257.62 K | $501.95 M |
| 09/21/2026 | $16.93 | $16.25 (-4.02%) | $17.04 | $15.76 | 375.80 K | $496.15 M |
| 09/18/2026 | $16.67 | $16.89 (1.32%) | $17.87 | $16.15 | 3.12 M | $515.69 M |
| 09/17/2026 | $17.60 | $16.77 (-4.72%) | $18.57 | $16.32 | 665.90 K | $512.03 M |
| 09/16/2026 | $18.87 | $17.18 (-8.96%) | $19.26 | $17.09 | 528.91 K | $524.54 M |
| 09/15/2026 | $19.60 | $18.80 (-4.08%) | $20.31 | $18.40 | 358.00 K | $574.01 M |
| 09/14/2026 | $19.50 | $19.68 (0.92%) | $20.40 | $19.40 | 251.20 K | $600.87 M |
| 09/11/2026 | $19.81 | $19.41 (-2.02%) | $20.35 | $19.11 | 264.45 K | $592.63 M |
| 09/10/2026 | $19.65 | $19.46 (-0.97%) | $19.90 | $19.16 | 233.14 K | $594.16 M |
| 09/09/2026 | $20.30 | $19.99 (-1.53%) | $20.91 | $19.92 | 296.01 K | $610.34 M |
| 09/08/2026 | $20.58 | $20.46 (-0.58%) | $21.19 | $19.91 | 647.21 K | $624.69 M |
| 09/04/2026 | $20.09 | $20.88 (3.93%) | $21.53 | $20.09 | 239.70 K | $637.51 M |
| 09/03/2026 | $18.73 | $20.40 (8.92%) | $22.33 | $18.73 | 773.53 K | $622.86 M |
| 09/02/2026 | $18.00 | $18.54 (3%) | $19.01 | $17.93 | 214.90 K | $566.07 M |
| 09/01/2026 | $16.43 | $17.93 (9.13%) | $18.13 | $16.29 | 788.17 K | $547.44 M |
| 08/31/2026 | $17.65 | $16.60 (-5.95%) | $17.65 | $16.14 | 163.00 K | $506.84 M |
| 08/28/2026 | $17.78 | $17.75 (-0.17%) | $18.00 | $17.02 | 149.15 K | $541.95 M |
| 08/27/2026 | $17.89 | $17.76 (-0.73%) | $18.26 | $17.50 | 76.87 K | $542.25 M |
| 08/26/2026 | $16.94 | $18.02 (6.38%) | $18.47 | $16.94 | 317.60 K | $550.19 M |
| 08/25/2026 | $17.12 | $17.00 (-0.7%) | $17.66 | $16.87 | 129.70 K | $519.05 M |
| 08/24/2026 | $17.21 | $16.97 (-1.39%) | $17.51 | $16.79 | 131.54 K | $518.13 M |
| 08/21/2026 | $16.39 | $17.15 (4.64%) | $17.19 | $16.03 | 218.40 K | $523.63 M |
| 08/20/2026 | $17.13 | $16.23 (-5.25%) | $17.13 | $16.06 | 124.80 K | $495.54 M |
| 08/19/2026 | $17.14 | $17.32 (1.05%) | $17.50 | $16.59 | 170.24 K | $528.82 M |
| 08/18/2026 | $17.34 | $16.69 (-3.75%) | $17.76 | $16.36 | 169.61 K | $509.58 M |
| 08/17/2026 | $17.14 | $17.48 (1.98%) | $18.06 | $16.96 | 126.12 K | $533.70 M |
| 08/14/2026 | $16.61 | $17.14 (3.19%) | $17.36 | $16.05 | 229.90 K | $523.32 M |
| 08/13/2026 | $16.53 | $16.63 (0.6%) | $16.85 | $16.14 | 120.45 K | $507.75 M |
| 08/12/2026 | $16.68 | $16.43 (-1.5%) | $16.98 | $16.10 | 214.72 K | $501.64 M |
| 08/11/2026 | $17.38 | $16.69 (-3.97%) | $17.42 | $16.59 | 96.60 K | $509.58 M |
| 08/10/2026 | $16.84 | $17.33 (2.91%) | $17.69 | $16.72 | 256.33 K | $529.12 M |
| 08/07/2026 | $16.72 | $16.84 (0.72%) | $17.13 | $16.47 | 150.70 K | $514.16 M |
| 08/06/2026 | $15.82 | $16.43 (3.86%) | $16.51 | $15.73 | 151.35 K | $501.64 M |
| 08/05/2026 | $16.44 | $15.77 (-4.08%) | $16.94 | $15.57 | 184.35 K | $481.49 M |
| 08/04/2026 | $15.13 | $16.38 (8.26%) | $16.50 | $14.88 | 258.80 K | $500.12 M |
| 08/03/2026 | $14.82 | $14.87 (0.34%) | $15.09 | $14.00 | 236.40 K | $454.01 M |
| 07/31/2026 | $15.14 | $14.47 (-4.43%) | $15.14 | $13.99 | 292.52 K | $441.80 M |
| 07/30/2026 | $14.66 | $15.02 (2.46%) | $15.44 | $14.36 | 283.75 K | $458.59 M |
| 07/29/2026 | $16.47 | $14.77 (-10.32%) | $16.90 | $14.51 | 565.80 K | $450.96 M |
| 07/28/2026 | $17.09 | $16.44 (-3.8%) | $17.09 | $16.10 | 233.81 K | $501.95 M |
| 07/27/2026 | $16.81 | $16.93 (0.71%) | $17.80 | $16.48 | 272.10 K | $516.91 M |
| 07/24/2026 | $17.15 | $16.30 (-4.96%) | $17.20 | $15.96 | 272.90 K | $497.68 M |
| 07/23/2026 | $15.54 | $17.03 (9.59%) | $17.43 | $15.52 | 348.06 K | $519.96 M |
| 07/22/2026 | $16.66 | $15.83 (-4.98%) | $16.91 | $15.44 | 347.60 K | $483.33 M |
| 07/21/2026 | $16.37 | $16.64 (1.65%) | $17.56 | $15.63 | 789.70 K | $508.06 M |
| 07/20/2026 | $14.77 | $15.05 (1.9%) | $15.36 | $14.52 | 218.09 K | $459.51 M |
| 07/17/2026 | $14.85 | $14.75 (-0.67%) | $15.19 | $14.47 | 318.21 K | $450.35 M |
| 07/16/2026 | $15.26 | $15.11 (-0.98%) | $16.94 | $15.00 | 857.50 K | $461.34 M |
| 07/15/2026 | $14.95 | $15.67 (4.82%) | $16.18 | $14.73 | 2.19 M | $478.44 M |
| 07/14/2026 | $15.90 | $15.31 (-3.71%) | $15.94 | $15.20 | 77.93 K | $467.45 M |
| 07/13/2026 | $17.35 | $15.69 (-9.57%) | $17.35 | $15.64 | 121.21 K | $479.05 M |
| 07/10/2026 | $16.84 | $17.34 (2.97%) | $17.61 | $16.34 | 302.03 K | $529.43 M |
| 07/09/2026 | $16.75 | $16.76 (0.06%) | $17.37 | $16.55 | 199.00 K | $511.72 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.
