CBIO
CRESCENT BIOPHAR (CBIO)
NASDAQ
$16.71-$0.44 (-2.55%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $292.5M
    Market Cap
  • 13.88%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +3.06%
    Low Price$14.47
    High Price$17.48
  • 3 Months
    -15.22%
    Low Price$14.47
    High Price$21.47
  • 1 Year
    +13.88%
    Low Price$8.94
    High Price$26.98
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
16.39
17.19
16.03
17.15
+5.67%
218,388
08/20/2026
17.13
17.13
16.06
16.23
-6.29%
124,803
08/19/2026
17.14
17.50
16.59
17.32
+3.77%
170,244
08/18/2026
17.34
17.76
16.36
16.69
-4.52%
169,606
08/17/2026
17.14
18.06
16.96
17.48
+1.98%
126,117
08/14/2026
16.61
17.36
16.05
17.14
+3.07%
229,861
08/13/2026
16.53
16.85
16.14
16.63
+1.22%
120,451
08/12/2026
16.68
16.98
16.10
16.43
-1.56%
214,715
08/11/2026
17.38
17.42
16.59
16.69
-3.69%
96,604
08/10/2026
16.84
17.69
16.72
17.33
+2.91%
256,333
08/07/2026
16.72
17.13
16.47
16.84
+2.50%
150,669
08/06/2026
15.82
16.51
15.73
16.43
+4.19%
151,351
08/05/2026
16.44
16.94
15.57
15.77
-3.72%
184,348
08/04/2026
15.13
16.50
14.88
16.38
+10.15%
258,797
08/03/2026
14.82
15.09
14.00
14.87
+2.76%
236,362
07/31/2026
15.14
15.14
13.99
14.47
-3.66%
292,515
07/30/2026
14.66
15.44
14.36
15.02
+1.69%
283,754
07/30/2026
-$0.74 Earnings
07/29/2026
16.47
16.90
14.51
14.77
-10.16%
526,082
07/28/2026
17.09
17.09
16.10
16.44
-2.89%
233,808
07/27/2026
16.81
17.80
16.48
16.93
+3.87%
272,068
07/24/2026
17.15
17.20
15.96
16.30
-4.29%
272,863
07/23/2026
15.54
17.44
15.52
17.03
+7.58%
348,055
07/22/2026
16.66
16.91
15.44
15.83
-4.87%
347,559
07/21/2026
16.37
17.56
15.63
16.64
+10.56%
789,675
07/20/2026
14.77
15.36
14.52
15.05
+2.03%
218,090
07/17/2026
14.85
15.19
14.47
14.75
-2.38%
318,206
07/16/2026
15.26
16.94
15.00
15.11
-3.57%
857,483
07/15/2026
14.95
16.18
14.73
15.67
+2.38%
2,189,529
07/14/2026
15.90
15.94
15.20
15.31
-2.45%
76,936
07/13/2026
17.35
17.35
15.64
15.69
-9.52%
121,206
07/10/2026
16.84
17.62
16.34
17.34
+3.46%
302,029
07/09/2026
16.75
17.37
16.55
16.76
-0.30%
198,984
07/08/2026
16.97
17.49
16.50
16.81
-1.29%
177,156
07/07/2026
16.90
17.36
16.55
17.03
+0.41%
222,818
07/06/2026
17.00
17.58
16.36
16.96
-0.76%
204,123
07/02/2026
17.00
17.92
16.50
17.09
+0.06%
265,926
07/01/2026
18.00
18.52
16.97
17.08
-5.11%
181,548
06/30/2026
18.00
18.48
17.37
18.00
0.00%
267,199
06/29/2026
18.32
19.21
17.88
18.00
-3.02%
431,793
06/26/2026
17.16
18.76
17.02
18.56
+9.24%
3,051,990
06/25/2026
17.39
18.23
16.69
16.99
-2.13%
181,924
06/24/2026
17.41
17.80
16.92
17.36
-0.80%
175,783
06/23/2026
17.00
18.16
16.80
17.50
-0.40%
227,200
06/22/2026
17.90
18.85
17.49
17.57
-0.68%
307,151
06/18/2026
18.39
18.39
17.21
17.69
-2.86%
119,469
06/17/2026
18.07
18.77
17.75
18.21
+1.45%
382,005
06/16/2026
18.15
18.20
17.14
17.95
-1.32%
124,156
06/15/2026
17.83
18.35
17.50
18.19
+1.51%
179,387
06/12/2026
18.41
19.05
17.83
17.92
-2.29%
181,954
06/11/2026
17.62
19.04
17.05
18.34
+4.38%
139,252
06/10/2026
18.09
18.76
17.21
17.57
-2.39%
169,080
06/09/2026
17.38
18.23
17.25
18.00
+4.17%
126,189
06/08/2026
18.00
18.34
17.11
17.28
-4.00%
238,263
06/05/2026
18.19
19.00
17.50
18.00
-2.44%
192,619
06/04/2026
17.90
18.87
17.43
18.45
+2.61%
157,834
06/03/2026
16.95
18.00
16.91
17.98
+5.73%
146,814
06/02/2026
19.07
19.78
16.53
17.01
-13.77%
437,082
06/01/2026
19.17
20.43
18.87
19.72
-4.50%
423,414
05/29/2026
21.40
22.52
20.04
20.65
-3.82%
419,766
05/28/2026
20.70
22.49
20.11
21.47
+3.27%
401,240
05/27/2026
20.25
22.28
19.92
20.79
+2.16%
446,975
05/26/2026
20.65
21.14
19.70
20.35
-1.88%
326,380
05/22/2026
20.00
21.24
19.47
20.74
+2.52%
140,396
05/21/2026
18.70
20.59
18.55
20.23
+6.98%
249,470
05/20/2026
18.50
19.79
18.40
18.91
+2.33%
107,803
05/19/2026
18.50
19.17
18.07
18.48
-0.38%
127,955
05/18/2026
19.86
20.81
17.48
18.55
-7.11%
416,081
05/15/2026
21.00
21.69
18.51
19.97
-5.93%
260,486
05/14/2026
19.41
21.47
19.41
21.23
+8.26%
172,000
05/13/2026
18.25
20.41
17.91
19.61
+6.23%
251,894
05/12/2026
18.33
19.27
17.98
18.46
-0.32%
297,052
05/11/2026
18.72
19.81
17.68
18.52
-1.28%
549,555
05/08/2026
18.08
19.53
17.99
18.76
+4.22%
243,217
05/07/2026
17.97
19.02
17.50
18.00
-0.33%
77,647
05/06/2026
18.26
18.57
16.78
18.06
-0.11%
269,422
05/05/2026
18.05
18.26
16.44
18.08
+0.89%
380,598
05/04/2026
17.85
19.66
17.65
17.92
-0.83%
404,416
05/01/2026
20.45
21.44
14.91
18.07
-19.22%
982,203
04/30/2026
20.90
23.23
20.72
22.37
+6.83%
280,025
04/29/2026
24.44
24.44
20.44
20.94
-12.60%
212,222
04/29/2026
-$0.70 Earnings
04/28/2026
24.84
25.10
23.76
23.96
-4.73%
79,546
04/27/2026
24.54
26.53
24.54
25.15
+1.41%
145,666
04/24/2026
26.06
26.06
23.61
24.80
-3.50%
258,530
04/23/2026
26.00
26.94
24.71
25.70
-4.74%
417,336
04/22/2026
24.50
27.41
24.10
26.98
+9.81%
583,253
04/21/2026
21.53
24.73
20.40
24.57
+13.28%
544,143
04/20/2026
20.93
22.22
20.64
21.69
+1.93%
162,022
04/17/2026
19.79
22.11
19.65
21.28
+9.41%
291,559
04/16/2026
19.77
19.89
19.05
19.45
-2.51%
74,108
04/15/2026
19.80
20.68
19.12
19.95
+2.20%
229,311
04/14/2026
18.11
19.90
17.72
19.52
+8.50%
592,213
04/13/2026
18.17
18.92
17.33
17.99
-0.99%
208,106
04/10/2026
18.86
19.16
18.10
18.17
-4.87%
154,657
04/09/2026
18.19
19.50
17.87
19.10
+4.26%
121,143
04/08/2026
19.41
19.59
17.30
18.32
-4.63%
126,393
04/07/2026
19.26
19.49
18.00
19.21
-0.88%
264,977
04/06/2026
19.69
20.29
19.00
19.38
-0.10%
245,017
04/02/2026
19.00
20.10
18.38
19.40
+0.41%
209,010