MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBIO — Crescent Biopharma, Inc. Common Stock
NasdaqCrescent Biopharma, Inc. Common Stock
$14.32
+0.06(+0.42%)
- O
- 14.48
- H
- 14.55
- L
- 14.07
- V
- 276.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.32
Period Return-37.74%
Period High$29.00
Period Low$8.72
Avg Daily Volume204.6K
Total Trading Days365
CBIO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.48 | $14.55 | $14.07 | $14.32 | +$0.06 | +0.42% | 276,347 | $14.35 | $14.07 $14.55 |
| Oct 1, 2026 | $14.61 | $14.73 | $14.10 | $14.26 | $-0.33 | -2.26% | 300,909 | $14.30 | $14.10 $14.73 |
| Sep 30, 2026 | $14.89 | $15.00 | $14.23 | $14.59 | $-0.17 | -1.15% | 289,531 | $14.62 | $14.23 $15.00 |
| Sep 29, 2026 | $14.66 | $15.62 | $14.16 | $14.76 | +$0.23 | +1.58% | 684,624 | $14.71 | $14.16 $15.62 |
| Sep 28, 2026 | $13.93 | $14.76 | $13.50 | $14.53 | +$0.54 | +3.86% | 294,758 | $14.41 | $13.50 $14.76 |
| Sep 25, 2026 | $14.29 | $14.46 | $13.66 | $13.99 | $-0.25 | -1.76% | 228,688 | $14.04 | $13.66 $14.46 |
| Sep 24, 2026 | $14.04 | $14.48 | $13.44 | $14.24 | +$0.05 | +0.35% | 568,819 | $14.09 | $13.44 $14.48 |
| Sep 23, 2026 | $16.37 | $16.47 | $13.70 | $14.19 | $-2.25 | -13.69% | 727,683 | $14.33 | $13.70 $16.47 |
| Sep 22, 2026 | $16.48 | $16.65 | $16.01 | $16.44 | +$0.19 | +1.17% | 257,617 | $16.40 | $16.01 $16.65 |
| Sep 21, 2026 | $16.93 | $17.04 | $15.76 | $16.25 | $-0.64 | -3.79% | 375,775 | $16.34 | $15.76 $17.04 |
| Sep 18, 2026 | $16.67 | $17.87 | $16.15 | $16.89 | +$0.12 | +0.72% | 3,123,508 | $16.93 | $16.15 $17.87 |
| Sep 17, 2026 | $17.60 | $18.57 | $16.32 | $16.77 | $-0.41 | -2.39% | 665,896 | $16.93 | $16.32 $18.57 |
| Sep 16, 2026 | $18.87 | $19.26 | $17.09 | $17.18 | $-1.62 | -8.62% | 528,913 | $17.87 | $17.09 $19.26 |
| Sep 15, 2026 | $19.60 | $20.31 | $18.40 | $18.80 | $-0.88 | -4.47% | 357,959 | $18.87 | $18.40 $20.31 |
| Sep 14, 2026 | $19.50 | $20.40 | $19.40 | $19.68 | +$0.27 | +1.39% | 251,172 | $19.93 | $19.40 $20.40 |
| Sep 11, 2026 | $19.81 | $20.35 | $19.11 | $19.41 | $-0.05 | -0.26% | 264,449 | $19.49 | $19.11 $20.35 |
| Sep 10, 2026 | $19.65 | $19.90 | $19.16 | $19.46 | $-0.53 | -2.65% | 233,137 | $19.53 | $19.16 $19.90 |
| Sep 9, 2026 | $20.30 | $20.91 | $19.92 | $19.99 | $-0.47 | -2.30% | 296,008 | $20.29 | $19.92 $20.91 |
| Sep 8, 2026 | $20.58 | $21.19 | $19.91 | $20.46 | $-0.42 | -2.01% | 647,212 | $20.77 | $19.91 $21.19 |
| Sep 4, 2026 | $20.09 | $21.53 | $20.09 | $20.88 | +$0.48 | +2.35% | 239,696 | $20.96 | $20.09 $21.53 |
| Sep 3, 2026 | $18.73 | $22.33 | $18.73 | $20.40 | +$1.86 | +10.03% | 773,533 | $20.77 | $18.73 $22.33 |
| Sep 2, 2026 | $18.00 | $19.01 | $17.93 | $18.54 | +$0.61 | +3.40% | 214,869 | $18.60 | $17.93 $19.01 |
| Sep 1, 2026 | $16.43 | $18.13 | $16.29 | $17.93 | +$1.33 | +8.01% | 788,171 | $17.68 | $16.29 $18.13 |
| Aug 31, 2026 | $17.65 | $17.65 | $16.14 | $16.60 | $-1.15 | -6.48% | 162,999 | $16.66 | $16.14 $17.65 |
| Aug 28, 2026 | $17.78 | $18.00 | $17.02 | $17.75 | $-0.01 | -0.06% | 149,149 | $17.69 | $17.02 $18.00 |
| Aug 27, 2026 | $17.89 | $18.26 | $17.50 | $17.76 | $-0.26 | -1.44% | 76,869 | $17.91 | $17.50 $18.26 |
| Aug 26, 2026 | $16.94 | $18.47 | $16.94 | $18.02 | +$1.02 | +6.00% | 317,590 | $17.95 | $16.94 $18.47 |
| Aug 25, 2026 | $17.12 | $17.66 | $16.87 | $17.00 | +$0.03 | +0.18% | 129,686 | $17.24 | $16.87 $17.66 |
| Aug 24, 2026 | $17.21 | $17.51 | $16.79 | $16.97 | $-0.18 | -1.05% | 131,536 | $17.06 | $16.79 $17.51 |
| Aug 21, 2026 | $16.39 | $17.19 | $16.03 | $17.15 | +$0.92 | +5.67% | 218,389 | $16.72 | $16.03 $17.19 |