CBIO
CRESCENT BIOPHAR (CBIO)
NASDAQ
$14.15-$0.17 (-1.17%)
Price as of Oct 02, 2026 7:57 PM EDT
  • $292.5M
    Market Cap
  • 22.18%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -22.76%
    Low Price$13.99
    High Price$20.88
  • 3 Months
    -16.21%
    Low Price$13.99
    High Price$20.88
  • 1 Year
    +22.18%
    Low Price$8.94
    High Price$26.98
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.48
14.55
14.07
14.32
+0.42%
283,271
10/01/2026
14.61
14.73
14.10
14.26
-2.26%
300,909
09/30/2026
14.89
15.00
14.23
14.59
-1.15%
289,531
09/29/2026
14.66
15.62
14.16
14.76
+1.58%
684,623
09/28/2026
13.93
14.76
13.50
14.53
+3.86%
294,758
09/25/2026
14.29
14.46
13.66
13.99
-1.76%
228,688
09/24/2026
14.04
14.48
13.44
14.24
+0.35%
568,819
09/23/2026
16.37
16.47
13.70
14.19
-13.69%
727,683
09/22/2026
16.48
16.65
16.01
16.44
+1.17%
257,616
09/21/2026
16.93
17.04
15.76
16.25
-3.79%
375,775
09/18/2026
16.67
17.87
16.15
16.89
+0.72%
3,123,507
09/17/2026
17.60
18.57
16.32
16.77
-2.39%
665,895
09/16/2026
18.87
19.26
17.09
17.18
-8.62%
528,913
09/15/2026
19.60
20.31
18.40
18.80
-4.47%
357,962
09/14/2026
19.50
20.40
19.40
19.68
+1.39%
251,177
09/11/2026
19.81
20.35
19.11
19.41
-0.26%
264,448
09/10/2026
19.65
19.90
19.16
19.46
-2.65%
233,136
09/09/2026
20.30
20.91
19.92
19.99
-2.30%
296,007
09/08/2026
20.58
21.19
19.91
20.46
-2.01%
646,710
09/04/2026
20.09
21.53
20.09
20.88
+2.35%
239,695
09/03/2026
18.73
22.33
18.73
20.40
+10.03%
773,532
09/02/2026
18.00
19.01
17.93
18.54
+3.40%
214,874
09/01/2026
16.43
18.13
16.29
17.93
+8.01%
788,171
08/31/2026
17.65
17.65
16.14
16.60
-6.48%
162,999
08/28/2026
17.78
18.00
17.02
17.75
-0.06%
149,148
08/27/2026
17.89
18.26
17.50
17.76
-1.44%
76,869
08/26/2026
16.94
18.47
16.94
18.02
+6.00%
317,558
08/25/2026
17.12
17.66
16.87
17.00
+0.18%
129,685
08/24/2026
17.21
17.51
16.79
16.97
-1.05%
131,536
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