Crescent Biopharma, Inc. - Common Stock (CBIO)

Historical Prices For Crescent Biopharma, Inc. - Common Stock (CBIO)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.95	13.20	12.53	12.69	56,960	12.69
10/23/2025	12.57	13.00	12.37	12.79	83,118	12.79
10/22/2025	12.65	12.78	11.96	12.73	80,519	12.73
10/21/2025	12.56	12.98	12.42	12.65	56,366	12.65
10/20/2025	12.53	12.85	12.39	12.53	79,727	12.53
10/17/2025	12.21	12.68	11.69	12.54	115,482	12.54
10/16/2025	11.30	12.55	11.26	12.35	607,972	12.35
10/15/2025	10.52	11.83	10.52	11.29	91,171	11.29
10/14/2025	10.13	10.48	9.81	10.39	114,877	10.39
10/13/2025	11.51	12.27	10.10	10.25	182,498	10.25
10/10/2025	12.18	12.18	11.28	11.35	75,207	11.35
10/09/2025	12.10	12.57	12.02	12.27	43,111	12.27
10/08/2025	11.39	12.43	11.39	12.06	186,250	12.06
10/07/2025	11.70	11.70	10.96	11.29	176,046	11.29
10/06/2025	11.86	11.91	11.59	11.60	42,060	11.60
10/03/2025	12.19	12.19	11.53	11.72	99,448	11.72
10/02/2025	12.02	12.24	11.83	12.03	44,277	12.03
10/01/2025	11.90	12.42	11.85	11.90	175,342	11.90
9/30/2025	12.25	12.49	11.55	11.89	72,655	11.89
9/29/2025	12.54	12.80	12.02	12.29	74,295	12.29
9/26/2025	12.21	12.65	12.17	12.43	42,907	12.43
9/25/2025	12.90	12.96	12.27	12.41	68,151	12.41
9/24/2025	12.97	13.26	12.89	12.98	73,669	12.98
9/23/2025	13.27	13.27	12.74	12.95	153,102	12.95
9/22/2025	12.61	13.50	12.61	13.11	155,673	13.11
9/19/2025	13.20	13.20	12.52	12.92	555,552	12.92
9/18/2025	12.68	13.20	12.68	12.94	157,861	12.94
9/17/2025	12.25	13.21	12.25	12.80	212,064	12.80
9/16/2025	12.03	12.90	12.03	12.50	105,333	12.50
9/15/2025	12.76	12.93	12.07	12.22	68,799	12.22
9/12/2025	12.38	12.98	12.09	12.49	103,622	12.49
9/11/2025	12.26	13.01	12.26	12.55	236,264	12.55
9/10/2025	12.53	13.03	12.09	12.23	161,060	12.23
9/09/2025	12.69	13.12	12.54	12.55	75,534	12.55
9/08/2025	13.85	13.88	12.78	12.95	91,520	12.95
9/05/2025	13.88	14.49	13.71	14.24	137,894	14.24
9/04/2025	13.37	13.80	13.01	13.69	64,236	13.69
9/03/2025	13.45	13.68	12.96	13.23	92,909	13.23
9/02/2025	14.49	14.74	13.43	13.68	109,853	13.68
8/29/2025	14.10	14.59	13.76	14.40	49,639	14.40
8/28/2025	14.60	14.87	13.86	14.15	52,666	14.15
8/27/2025	14.89	14.88	14.20	14.25	61,148	14.25
8/26/2025	14.90	16.00	14.27	14.47	122,499	14.47
8/25/2025	15.77	15.77	14.55	14.70	98,381	14.70
8/22/2025	14.73	15.50	14.73	15.06	44,946	15.06
8/21/2025	14.21	14.63	13.81	14.40	44,926	14.40
8/20/2025	13.50	13.99	13.50	13.80	61,669	13.80
8/19/2025	13.92	14.26	13.51	13.60	53,457	13.60
8/18/2025	13.80	14.00	13.40	13.79	471,922	13.79
8/15/2025	14.19	14.19	13.75	13.79	31,919	13.79
8/14/2025	13.94	14.00	13.86	13.93	56,604	13.93
8/13/2025	13.48	14.25	13.36	13.90	208,858	13.90
8/12/2025	12.92	13.29	12.85	12.98	95,272	12.98
8/11/2025	13.52	13.52	12.45	12.90	64,706	12.90
8/08/2025	10.83	12.92	10.83	12.85	44,504	12.85
8/07/2025	11.21	11.30	10.92	11.00	101,508	11.00
8/06/2025	11.77	11.77	10.90	10.90	34,922	10.90
8/05/2025	11.84	11.94	11.40	11.60	135,401	11.60
8/04/2025	12.15	12.20	11.33	11.84	130,631	11.84
8/01/2025	12.11	12.42	11.89	12.00	68,160	12.00
7/31/2025	12.32	12.80	12.32	12.42	73,312	12.42
7/30/2025	12.30	13.05	12.30	12.60	122,590	12.60
7/29/2025	13.26	13.42	12.08	12.30	83,743	12.30
7/28/2025	13.04	13.45	13.04	13.25	61,962	13.25
7/25/2025	13.09	13.50	13.00	13.29	81,448	13.29