5 DAY PERFORMANCE
+8.72%
1 MONTH PERFORMANCE
-28.05%
3 MONTH PERFORMANCE
-25.23%
6 MONTH PERFORMANCE
-29.51%
YEAR-TO-DATE PERFORMANCE
-18.04%
1 YEAR PERFORMANCE
-72.92%
Crescent Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.24 | $9.72 (5.19%) | $9.87 | $9.24 | 189.57 K | $883.06 M |
| 02/17/2026 | $8.89 | $9.33 (4.95%) | $9.43 | $8.80 | 78.64 K | $847.63 M |
| 02/13/2026 | $9.14 | $8.94 (-2.19%) | $9.40 | $8.76 | 247.20 K | $812.20 M |
| 02/12/2026 | $9.50 | $9.23 (-2.84%) | $9.50 | $8.99 | 230.20 K | $838.55 M |
| 02/11/2026 | $9.50 | $9.45 (-0.53%) | $9.58 | $9.08 | 201.30 K | $858.53 M |
| 02/10/2026 | $9.41 | $9.45 (0.43%) | $9.69 | $9.21 | 219.72 K | $858.53 M |
| 02/09/2026 | $9.51 | $9.45 (-0.63%) | $9.62 | $8.72 | 299.60 K | $858.53 M |
| 02/06/2026 | $9.52 | $9.51 (-0.11%) | $9.79 | $9.35 | 176.75 K | $863.98 M |
| 02/05/2026 | $9.83 | $9.41 (-4.27%) | $9.93 | $9.27 | 388.62 K | $854.90 M |
| 02/04/2026 | $9.60 | $9.71 (1.15%) | $9.76 | $9.13 | 511.31 K | $882.15 M |
| 02/03/2026 | $9.90 | $9.54 (-3.64%) | $10.00 | $9.10 | 202.21 K | $866.71 M |
| 02/02/2026 | $9.47 | $9.82 (3.7%) | $10.54 | $9.47 | 148.04 K | $892.15 M |
| 01/30/2026 | $10.20 | $9.59 (-5.98%) | $11.21 | $9.43 | 198.44 K | $871.25 M |
| 01/29/2026 | $10.67 | $10.15 (-4.87%) | $11.21 | $10.00 | 205.52 K | $922.13 M |
| 01/28/2026 | $11.82 | $10.73 (-9.22%) | $11.82 | $10.69 | 227.67 K | $974.82 M |
| 01/27/2026 | $11.75 | $11.27 (-4.09%) | $12.18 | $11.10 | 149.80 K | $1.02 B |
| 01/26/2026 | $12.74 | $11.75 (-7.77%) | $12.78 | $11.56 | 251.29 K | $1.07 B |
| 01/23/2026 | $13.63 | $12.80 (-6.09%) | $13.97 | $12.31 | 144.10 K | $1.16 B |
| 01/22/2026 | $13.82 | $13.63 (-1.37%) | $14.22 | $13.50 | 153.20 K | $1.24 B |
| 01/21/2026 | $14.58 | $13.72 (-5.9%) | $14.71 | $13.65 | 201.00 K | $1.25 B |
| 01/20/2026 | $13.35 | $13.98 (4.72%) | $14.30 | $13.20 | 421.82 K | $1.27 B |
| 01/16/2026 | $12.58 | $13.51 (7.39%) | $13.93 | $12.42 | 169.50 K | $1.23 B |
| 01/15/2026 | $12.52 | $12.50 (-0.16%) | $12.90 | $12.04 | 80.30 K | $1.14 B |
| 01/14/2026 | $11.15 | $12.63 (13.27%) | $12.95 | $11.07 | 118.01 K | $1.15 B |
| 01/13/2026 | $10.93 | $11.05 (1.1%) | $11.21 | $10.82 | 317.90 K | $1.00 B |
| 01/12/2026 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.62 | 73.60 K | $997.53 M |
| 01/09/2026 | $10.97 | $10.79 (-1.64%) | $11.22 | $10.56 | 75.95 K | $980.27 M |
| 01/08/2026 | $10.76 | $10.97 (1.95%) | $11.09 | $10.57 | 105.20 K | $996.62 M |
| 01/07/2026 | $11.18 | $10.94 (-2.15%) | $11.39 | $10.87 | 203.90 K | $993.90 M |
| 01/06/2026 | $11.68 | $11.07 (-5.22%) | $11.68 | $11.07 | 56.51 K | $1.01 B |
| 01/05/2026 | $11.48 | $11.11 (-3.22%) | $11.65 | $10.86 | 74.94 K | $1.01 B |
| 01/02/2026 | $11.95 | $11.08 (-7.28%) | $11.95 | $10.93 | 97.05 K | $1.01 B |
| 12/31/2025 | $11.75 | $11.86 (0.94%) | $11.90 | $11.40 | 51.15 K | $1.08 B |
| 12/30/2025 | $12.05 | $11.60 (-3.73%) | $12.61 | $11.54 | 68.65 K | $1.05 B |
| 12/29/2025 | $12.35 | $12.08 (-2.19%) | $12.53 | $12.02 | 53.20 K | $1.10 B |
| 12/26/2025 | $12.38 | $12.35 (-0.24%) | $12.56 | $11.96 | 43.15 K | $1.12 B |
| 12/24/2025 | $12.16 | $12.37 (1.73%) | $12.55 | $11.96 | 31.53 K | $1.12 B |
| 12/23/2025 | $12.44 | $12.12 (-2.57%) | $12.44 | $11.87 | 81.90 K | $1.10 B |
| 12/22/2025 | $11.84 | $12.45 (5.15%) | $12.68 | $11.84 | 45.41 K | $1.13 B |
| 12/19/2025 | $12.30 | $11.85 (-3.66%) | $12.85 | $11.57 | 202.34 K | $1.08 B |
| 12/18/2025 | $12.59 | $12.22 (-2.94%) | $13.14 | $11.90 | 153.43 K | $1.11 B |
| 12/17/2025 | $13.00 | $12.49 (-3.92%) | $13.25 | $12.25 | 152.10 K | $1.13 B |
| 12/16/2025 | $13.15 | $12.92 (-1.75%) | $13.19 | $12.46 | 164.72 K | $1.17 B |
| 12/15/2025 | $14.27 | $13.21 (-7.43%) | $14.27 | $12.98 | 100.40 K | $1.20 B |
| 12/12/2025 | $15.42 | $14.09 (-8.63%) | $15.58 | $14.00 | 103.98 K | $1.28 B |
| 12/11/2025 | $14.38 | $15.31 (6.47%) | $15.44 | $14.04 | 121.46 K | $1.39 B |
| 12/10/2025 | $13.83 | $14.49 (4.77%) | $14.83 | $13.35 | 199.52 K | $1.32 B |
| 12/09/2025 | $13.66 | $13.97 (2.27%) | $14.00 | $13.36 | 313.24 K | $1.27 B |
| 12/08/2025 | $13.09 | $13.17 (0.61%) | $13.32 | $12.86 | 135.80 K | $1.20 B |
| 12/05/2025 | $13.11 | $13.07 (-0.31%) | $13.77 | $12.27 | 247.00 K | $1.19 B |
| 12/04/2025 | $15.56 | $12.99 (-16.52%) | $16.35 | $12.36 | 2.48 M | $1.18 B |
| 12/03/2025 | $13.05 | $13.41 (2.76%) | $13.43 | $12.61 | 32.51 K | $1.22 B |
| 12/02/2025 | $14.27 | $13.09 (-8.27%) | $14.27 | $12.59 | 36.60 K | $1.19 B |
| 12/01/2025 | $14.92 | $14.27 (-4.36%) | $14.96 | $14.13 | 11.24 K | $1.30 B |
| 11/28/2025 | $15.03 | $15.05 (0.13%) | $15.33 | $14.82 | 9.61 K | $1.37 B |
| 11/26/2025 | $14.25 | $15.08 (5.82%) | $15.40 | $14.07 | 34.61 K | $1.37 B |
| 11/25/2025 | $14.14 | $14.00 (-0.99%) | $14.69 | $13.67 | 24.02 K | $1.27 B |
| 11/24/2025 | $13.16 | $14.05 (6.76%) | $14.20 | $13.16 | 43.70 K | $1.28 B |
| 11/21/2025 | $13.25 | $13.06 (-1.43%) | $13.27 | $12.84 | 24.80 K | $1.19 B |
| 11/20/2025 | $13.27 | $13.08 (-1.43%) | $13.43 | $12.76 | 83.80 K | $1.19 B |
| 11/19/2025 | $13.33 | $13.03 (-2.25%) | $13.34 | $13.01 | 39.30 K | $1.18 B |
| 11/18/2025 | $13.10 | $13.00 (-0.76%) | $13.50 | $12.94 | 67.70 K | $1.18 B |
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.
