5 DAY PERFORMANCE
-30.60%
1 MONTH PERFORMANCE
-26.26%
3 MONTH PERFORMANCE
-42.04%
6 MONTH PERFORMANCE
-4.98%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-20.19%
Crescent Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $495.49 M |
| 07/23/2026 | $15.54 | $17.03 (9.59%) | $17.43 | $15.52 | 348.06 K | $517.68 M |
| 07/22/2026 | $16.66 | $15.83 (-4.98%) | $16.91 | $15.44 | 347.60 K | $481.20 M |
| 07/21/2026 | $16.37 | $16.64 (1.65%) | $17.56 | $15.63 | 789.70 K | $505.82 M |
| 07/20/2026 | $14.77 | $15.05 (1.9%) | $15.36 | $14.52 | 218.09 K | $457.49 M |
| 07/17/2026 | $14.85 | $14.75 (-0.67%) | $15.19 | $14.47 | 318.21 K | $448.37 M |
| 07/16/2026 | $15.26 | $15.11 (-0.98%) | $16.94 | $15.00 | 857.50 K | $459.31 M |
| 07/15/2026 | $14.95 | $15.67 (4.82%) | $16.18 | $14.73 | 2.19 M | $476.33 M |
| 07/14/2026 | $15.90 | $15.31 (-3.71%) | $15.94 | $15.20 | 77.93 K | $465.39 M |
| 07/13/2026 | $17.35 | $15.69 (-9.57%) | $17.35 | $15.64 | 121.21 K | $476.94 M |
| 07/10/2026 | $16.84 | $17.34 (2.97%) | $17.61 | $16.34 | 302.03 K | $527.10 M |
| 07/09/2026 | $16.75 | $16.76 (0.06%) | $17.37 | $16.55 | 199.00 K | $509.47 M |
| 07/08/2026 | $16.97 | $16.81 (-0.94%) | $17.49 | $16.50 | 177.20 K | $510.99 M |
| 07/07/2026 | $16.90 | $17.03 (0.77%) | $17.36 | $16.55 | 222.82 K | $517.68 M |
| 07/06/2026 | $17.00 | $16.96 (-0.24%) | $17.58 | $16.36 | 204.12 K | $515.55 M |
| 07/02/2026 | $17.00 | $17.09 (0.53%) | $17.92 | $16.50 | 265.93 K | $519.50 M |
| 07/01/2026 | $18.00 | $17.08 (-5.11%) | $18.52 | $16.97 | 181.55 K | $519.20 M |
| 06/30/2026 | $18.00 | $18.00 (0%) | $18.48 | $17.37 | 267.20 K | $547.16 M |
| 06/29/2026 | $18.32 | $18.00 (-1.75%) | $19.21 | $17.88 | 431.80 K | $547.16 M |
| 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 |
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.
