Crescent Biopharma Stock Price History
NASDAQ: CBIOHealth CareBiotechnology: Pharmaceutical PreparationsUSD
14.91+0.79 (+5.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBIO price history at a glance
The price history for Crescent Biopharma (CBIO) on this page begins on January 6, 2014, when the stock closed at $901.00; it most recently closed at $14.91 on October 5, 2026. The highest price in this record is $2,605.00, reached on February 12, 2018; the latest close is 99.4% below that peak. Across the 12 complete calendar years in the table, CBIO finished higher in 3 and lower in 9. Its best year was 2017 (+175.2%) and its worst was 2024 (-88.1%).
Over roughly 13 years the share price changed -98.3%, a -27.5% compound annual price return (excluding dividends). In the last 12 months alone, CBIO has gained 21.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $2,605.00
- Date of high
- Feb 12, 2018
- Low since 2014
- $8.72
- Date of low
- Feb 9, 2026
- 52-week high
- $27.41
- 52-week low
- $8.72
- IPO year
- 2014
- Last close
- $14.91
CBIO returns
1 week
+4.12%
1 month
-25.41%
3 months
-14.01%
6 months
-17.94%
Year to date
+25.72%
1 year
+21.52%
3 years
-89.50%
5 years
-92.47%
CBIO price return, excluding dividends.
CBIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.91 | +34.57% |
| 2025 | 11.08 | -60.43% |
| 2024 | 28.00 | -88.14% |
| 2023 | 236.00 | -22.11% |
| 2022 | 303.00 | +110.42% |
| 2021 | 144.00 | -61.70% |
| 2020 | 376.00 | -26.13% |
| 2019 | 509.00 | -51.84% |
| 2018 | 1,057.00 | -37.05% |
| 2017 | 1,679.00 | +175.25% |
| 2016 | 610.00 | +6.64% |
| 2015 | 572.00 | -23.12% |
| 2014 | 744.00 | -17.43% |
2026 return is year to date.
CBIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.07 | 15.28 | 14.07 | 14.91 | +5.59% | |
| 13.39 | 14.58 | 12.98 | 14.12 | +4.67% | |
| 13.47 | 14.18 | 13.27 | 13.49 | -0.59% | |
| 14.78 | 14.93 | 13.46 | 13.57 | -2.65% | |
| 14.42 | 14.42 | 13.63 | 13.94 | -2.65% | |
| 14.48 | 14.55 | 14.07 | 14.32 | +0.42% | |
| 14.61 | 14.73 | 14.10 | 14.26 | -2.26% | |
| 14.89 | 15.00 | 14.23 | 14.59 | -1.15% | |
| 14.66 | 15.62 | 14.16 | 14.76 | +1.58% | |
| 13.93 | 14.76 | 13.50 | 14.53 | +3.86% | |
| 14.29 | 14.46 | 13.66 | 13.99 | -1.76% | |
| 14.04 | 14.48 | 13.44 | 14.24 | +0.35% | |
| 16.37 | 16.47 | 13.70 | 14.19 | -13.69% | |
| 16.48 | 16.65 | 16.01 | 16.44 | +1.17% | |
| 16.93 | 17.04 | 15.76 | 16.25 | -3.79% | |
| 16.67 | 17.87 | 16.15 | 16.89 | +0.72% | |
| 17.60 | 18.57 | 16.32 | 16.77 | -2.39% | |
| 18.87 | 19.26 | 17.09 | 17.18 | -8.62% | |
| 19.60 | 20.31 | 18.40 | 18.80 | -4.47% | |
| 19.50 | 20.40 | 19.40 | 19.68 | +1.39% | |
| 19.81 | 20.35 | 19.11 | 19.41 | -0.26% | |
| 19.65 | 19.90 | 19.16 | 19.46 | -2.65% | |
| 20.30 | 20.91 | 19.92 | 19.99 | -2.30% | |
| 20.58 | 21.19 | 19.91 | 20.46 | -2.01% | |
| 20.09 | 21.53 | 20.09 | 20.88 | +2.35% | |
| 18.73 | 22.33 | 18.73 | 20.40 | +10.03% | |
| 18.00 | 19.01 | 17.93 | 18.54 | +3.40% | |
| 16.43 | 18.13 | 16.29 | 17.93 | +8.01% | |
| 17.65 | 17.65 | 16.14 | 16.60 | -6.48% | |
| 17.78 | 18.00 | 17.02 | 17.75 | -0.06% | |
| 17.89 | 18.26 | 17.50 | 17.76 | -1.44% | |
| 16.94 | 18.47 | 16.94 | 18.02 | +6.00% | |
| 17.12 | 17.66 | 16.87 | 17.00 | +0.18% | |
| 17.21 | 17.51 | 16.79 | 16.97 | -1.05% | |
| 16.39 | 17.19 | 16.03 | 17.15 | +5.67% | |
| 17.13 | 17.13 | 16.06 | 16.23 | -6.29% | |
| 17.14 | 17.50 | 16.59 | 17.32 | +3.77% | |
| 17.34 | 17.76 | 16.36 | 16.69 | -4.52% | |
| 17.14 | 18.06 | 16.96 | 17.48 | +1.98% | |
| 16.61 | 17.36 | 16.05 | 17.14 | +3.07% | |
| 16.53 | 16.85 | 16.14 | 16.63 | +1.22% | |
| 16.68 | 16.98 | 16.10 | 16.43 | -1.56% | |
| 17.38 | 17.42 | 16.59 | 16.69 | -3.69% | |
| 16.84 | 17.69 | 16.72 | 17.33 | +2.91% | |
| 16.72 | 17.13 | 16.47 | 16.84 | +2.50% | |
| 15.82 | 16.51 | 15.73 | 16.43 | +4.19% | |
| 16.44 | 16.94 | 15.57 | 15.77 | -3.72% | |
| 15.13 | 16.50 | 14.88 | 16.38 | +10.15% | |
| 14.82 | 15.09 | 14.00 | 14.87 | +2.76% | |
| 15.14 | 15.14 | 13.99 | 14.47 | -3.66% | |
| 14.66 | 15.44 | 14.36 | 15.02 | +1.69% | |
| 16.47 | 16.90 | 14.51 | 14.77 | -10.16% | |
| 17.09 | 17.09 | 16.10 | 16.44 | -2.89% | |
| 16.81 | 17.80 | 16.48 | 16.93 | +3.87% | |
| 17.15 | 17.20 | 15.96 | 16.30 | -4.29% | |
| 15.54 | 17.44 | 15.52 | 17.03 | +7.58% | |
| 16.66 | 16.91 | 15.44 | 15.83 | -4.87% | |
| 16.37 | 17.56 | 15.63 | 16.64 | +10.56% | |
| 14.77 | 15.36 | 14.52 | 15.05 | +2.03% | |
| 14.85 | 15.19 | 14.47 | 14.75 | -2.38% | |
| 15.26 | 16.94 | 15.00 | 15.11 | -3.57% | |
| 14.95 | 16.18 | 14.73 | 15.67 | +2.35% | |
| 15.90 | 15.94 | 15.20 | 15.31 | -2.42% | |
| 17.35 | 17.35 | 15.64 | 15.69 | -9.52% | |
| 16.84 | 17.62 | 16.34 | 17.34 | +3.46% | |
| 16.75 | 17.37 | 16.55 | 16.76 | -0.30% | |
| 16.97 | 17.49 | 16.50 | 16.81 | -1.29% | |
| 16.90 | 17.36 | 16.55 | 17.03 | +0.41% | |
| 17.00 | 17.58 | 16.36 | 16.96 | -0.76% | |
| 17.00 | 17.92 | 16.50 | 17.09 | +0.06% | |
| 18.00 | 18.52 | 16.97 | 17.08 | -5.11% | |
| 18.00 | 18.48 | 17.37 | 18.00 | 0.00% | |
| 18.32 | 19.21 | 17.88 | 18.00 | -3.02% | |
| 17.16 | 18.76 | 17.02 | 18.56 | +9.24% | |
| 17.39 | 18.23 | 16.69 | 16.99 | -2.13% | |
| 17.41 | 17.80 | 16.92 | 17.36 | -0.80% | |
| 17.00 | 18.16 | 16.80 | 17.50 | -0.40% | |
| 17.90 | 18.85 | 17.49 | 17.57 | -0.68% | |
| 18.39 | 18.39 | 17.21 | 17.69 | -2.86% | |
| 18.07 | 18.77 | 17.75 | 18.21 | +1.45% | |
| 18.15 | 18.20 | 17.14 | 17.95 | -1.32% | |
| 17.83 | 18.35 | 17.50 | 18.19 | +1.51% | |
| 18.41 | 19.05 | 17.83 | 17.92 | -2.29% | |
| 17.62 | 19.04 | 17.05 | 18.34 | +4.38% | |
| 18.09 | 18.76 | 17.21 | 17.57 | -2.39% | |
| 17.38 | 18.23 | 17.25 | 18.00 | +4.17% | |
| 18.00 | 18.34 | 17.11 | 17.28 | -4.00% | |
| 18.19 | 19.00 | 17.50 | 18.00 | -2.44% | |
| 17.90 | 18.87 | 17.43 | 18.45 | +2.61% | |
| 16.95 | 18.00 | 16.91 | 17.98 | +5.70% | |
| 19.07 | 19.78 | 16.53 | 17.01 | -13.74% | |
| 19.17 | 20.43 | 18.87 | 19.72 | -4.50% | |
| 21.40 | 22.52 | 20.04 | 20.65 | -3.82% | |
| 20.70 | 22.49 | 20.11 | 21.47 | +3.27% | |
| 20.25 | 22.28 | 19.92 | 20.79 | +2.16% | |
| 20.65 | 21.14 | 19.70 | 20.35 | -1.88% | |
| 20.00 | 21.24 | 19.47 | 20.74 | +2.52% | |
| 18.70 | 20.59 | 18.55 | 20.23 | +6.98% | |
| 18.50 | 19.79 | 18.40 | 18.91 | +2.33% | |
| 18.50 | 19.17 | 18.07 | 18.48 | -0.38% | |
| 19.86 | 20.81 | 17.48 | 18.55 | -7.11% | |
| 21.00 | 21.69 | 18.51 | 19.97 | -5.93% | |
| 19.41 | 21.47 | 19.41 | 21.23 | +8.26% | |
| 18.25 | 20.41 | 17.91 | 19.61 | +6.23% | |
| 18.33 | 19.27 | 17.98 | 18.46 | -0.32% | |
| 18.72 | 19.81 | 17.68 | 18.52 | -1.28% | |
| 18.08 | 19.53 | 17.99 | 18.76 | +4.22% | |
| 17.97 | 19.02 | 17.50 | 18.00 | -0.33% | |
| 18.26 | 18.57 | 16.78 | 18.06 | -0.11% | |
| 18.05 | 18.26 | 16.44 | 18.08 | +0.89% | |
| 17.85 | 19.66 | 17.65 | 17.92 | -0.83% | |
| 20.45 | 21.44 | 14.91 | 18.07 | -19.22% | |
| 20.90 | 23.23 | 20.72 | 22.37 | +6.83% | |
| 24.44 | 24.44 | 20.44 | 20.94 | -12.60% | |
| 24.84 | 25.10 | 23.76 | 23.96 | -4.73% | |
| 24.54 | 26.53 | 24.54 | 25.15 | +1.41% | |
| 26.06 | 26.06 | 23.61 | 24.80 | -3.50% | |
| 26.00 | 26.94 | 24.71 | 25.70 | -4.74% | |
| 24.50 | 27.41 | 24.10 | 26.98 | +9.81% | |
| 21.53 | 24.73 | 20.40 | 24.57 | +13.28% | |
| 20.93 | 22.22 | 20.64 | 21.69 | +1.93% | |
| 19.79 | 22.11 | 19.65 | 21.28 | +9.41% | |
| 19.77 | 19.89 | 19.05 | 19.45 | -2.51% | |
| 19.80 | 20.68 | 19.12 | 19.95 | +2.20% | |
| 18.11 | 19.90 | 17.72 | 19.52 | +8.50% | |
| 18.17 | 18.92 | 17.33 | 17.99 | -0.99% | |
| 18.86 | 19.16 | 18.10 | 18.17 | -4.87% | |
| 18.19 | 19.50 | 17.87 | 19.10 | +4.26% | |
| 19.41 | 19.59 | 17.30 | 18.32 | -4.63% | |
| 19.26 | 19.49 | 18.00 | 19.21 | -0.88% | |
| 19.69 | 20.29 | 19.00 | 19.38 | -0.10% | |
| 19.00 | 20.10 | 18.38 | 19.40 | +0.41% | |
| 18.64 | 20.58 | 18.53 | 19.32 | +5.17% | |
| 16.83 | 18.50 | 16.83 | 18.37 | +10.53% | |
| 15.09 | 17.40 | 14.25 | 16.62 | +9.63% | |
| 13.29 | 15.19 | 12.98 | 15.16 | +12.30% | |
| 11.54 | 13.77 | 11.42 | 13.50 | +14.60% | |
| 10.41 | 12.51 | 10.41 | 11.78 | +12.84% | |
| 11.00 | 11.12 | 10.28 | 10.44 | -5.43% | |
| 10.90 | 11.33 | 10.51 | 11.04 | +1.28% | |
| 10.82 | 11.06 | 10.60 | 10.90 | +2.64% | |
| 10.38 | 10.84 | 10.17 | 10.62 | +2.61% | |
| 11.03 | 11.04 | 9.90 | 10.35 | -6.76% | |
| 11.58 | 11.75 | 11.00 | 11.10 | -4.15% | |
| 11.62 | 11.82 | 11.32 | 11.58 | +3.58% | |
| 11.69 | 12.40 | 11.15 | 11.18 | -3.29% | |
| 11.95 | 12.39 | 11.23 | 11.56 | -2.69% | |
| 12.51 | 13.00 | 11.86 | 11.88 | -5.34% | |
| 12.13 | 13.31 | 11.96 | 12.55 | +4.41% | |
| 12.07 | 12.30 | 11.81 | 12.02 | -0.41% | |
| 11.23 | 12.43 | 11.00 | 12.07 | +6.53% | |
| 11.59 | 11.59 | 10.92 | 11.33 | -1.39% | |
| 11.32 | 11.55 | 10.90 | 11.49 | +2.68% | |
| 10.93 | 11.33 | 10.61 | 11.19 | -0.09% | |
| 11.33 | 12.00 | 11.20 | 11.20 | -7.36% | |
| 12.20 | 12.44 | 11.49 | 12.09 | -2.11% | |
| 12.29 | 12.70 | 11.83 | 12.35 | -1.12% | |
| 12.65 | 12.69 | 11.86 | 12.49 | -1.26% | |
| 11.50 | 13.51 | 11.50 | 12.65 | +10.29% | |
| 11.40 | 11.80 | 11.04 | 11.47 | -1.55% | |
| 11.49 | 12.00 | 11.25 | 11.65 | -0.77% | |
| 9.70 | 12.01 | 9.58 | 11.74 | +20.78% | |
| 9.24 | 9.87 | 9.24 | 9.72 | +4.18% | |
| 8.89 | 9.43 | 8.80 | 9.33 | +4.36% | |
| 9.14 | 9.40 | 8.76 | 8.94 | -3.14% | |
| 9.50 | 9.50 | 8.99 | 9.23 | -2.33% | |
| 9.50 | 9.58 | 9.08 | 9.45 | 0.00% | |
| 9.41 | 9.69 | 9.21 | 9.45 | 0.00% | |
| 9.51 | 9.62 | 8.72 | 9.45 | -0.63% | |
| 9.52 | 9.79 | 9.35 | 9.51 | +1.06% | |
| 9.83 | 9.93 | 9.27 | 9.41 | -3.09% | |
| 9.60 | 9.76 | 9.13 | 9.71 | +1.78% | |
| 9.90 | 10.00 | 9.10 | 9.54 | -2.85% | |
| 9.47 | 10.54 | 9.47 | 9.82 | +2.40% | |
| 10.20 | 11.21 | 9.43 | 9.59 | -5.52% | |
| 10.67 | 11.21 | 10.00 | 10.15 | -5.41% | |
| 11.82 | 11.82 | 10.69 | 10.73 | -4.79% | |
| 11.75 | 12.18 | 11.10 | 11.27 | -4.09% | |
| 12.74 | 12.78 | 11.56 | 11.75 | -8.20% | |
| 13.63 | 13.97 | 12.31 | 12.80 | -6.09% | |
| 13.82 | 14.22 | 13.50 | 13.63 | -0.66% | |
| 14.58 | 14.71 | 13.65 | 13.72 | -1.86% | |
| 13.35 | 14.30 | 13.20 | 13.98 | +3.48% | |
| 12.58 | 13.93 | 12.42 | 13.51 | +8.08% | |
| 12.52 | 12.90 | 12.04 | 12.50 | -1.03% | |
| 11.15 | 12.95 | 11.07 | 12.63 | +14.30% | |
| 10.93 | 11.21 | 10.82 | 11.05 | +0.64% | |
| 11.00 | 11.00 | 10.62 | 10.98 | +1.76% | |
| 10.97 | 11.22 | 10.56 | 10.79 | -1.64% | |
| 10.76 | 11.09 | 10.57 | 10.97 | +0.27% | |
| 11.18 | 11.39 | 10.87 | 10.94 | -1.17% | |
| 11.68 | 11.68 | 11.07 | 11.07 | -0.36% | |
| 11.48 | 11.65 | 10.86 | 11.11 | +0.27% | |
| 11.95 | 11.95 | 10.93 | 11.08 | -6.58% | |
| 11.75 | 11.90 | 11.40 | 11.86 | +2.24% | |
| 12.05 | 12.61 | 11.54 | 11.60 | -3.97% | |
| 12.35 | 12.53 | 12.02 | 12.08 | -2.19% | |
| 12.38 | 12.56 | 11.96 | 12.35 | -0.16% | |
| 12.16 | 12.55 | 11.96 | 12.37 | +2.06% | |
| 12.44 | 12.44 | 11.87 | 12.12 | -2.65% | |
| 11.84 | 12.68 | 11.84 | 12.45 | +5.06% | |
| 12.30 | 12.85 | 11.57 | 11.85 | -3.03% | |
| 12.59 | 13.14 | 11.90 | 12.22 | -2.16% | |
| 13.00 | 13.25 | 12.25 | 12.49 | -3.33% | |
| 13.15 | 13.19 | 12.46 | 12.92 | -2.20% | |
| 14.27 | 14.27 | 12.98 | 13.21 | -6.25% | |
| 15.42 | 15.58 | 14.00 | 14.09 | -7.97% | |
| 14.38 | 15.44 | 14.04 | 15.31 | +5.66% | |
| 13.83 | 14.83 | 13.35 | 14.49 | +3.72% | |
| 13.66 | 14.00 | 13.36 | 13.97 | +6.07% | |
| 13.09 | 13.32 | 12.86 | 13.17 | +0.77% | |
| 13.11 | 13.77 | 12.27 | 13.07 | +0.62% | |
| 15.56 | 16.35 | 12.36 | 12.99 | -3.13% | |
| 13.05 | 13.43 | 12.61 | 13.41 | +2.44% | |
| 14.27 | 14.27 | 12.59 | 13.09 | -8.27% | |
| 14.92 | 14.96 | 14.13 | 14.27 | -5.18% | |
| 15.03 | 15.33 | 14.82 | 15.05 | -0.20% | |
| 14.25 | 15.40 | 14.07 | 15.08 | +7.71% | |
| 14.14 | 14.69 | 13.67 | 14.00 | -0.36% | |
| 13.16 | 14.20 | 13.16 | 14.05 | +7.58% | |
| 13.25 | 13.27 | 12.84 | 13.06 | -0.15% | |
| 13.27 | 13.43 | 12.76 | 13.08 | +0.38% | |
| 13.33 | 13.34 | 13.01 | 13.03 | +0.23% | |
| 13.10 | 13.50 | 12.94 | 13.00 | -0.54% | |
| 12.97 | 13.23 | 12.86 | 13.07 | +0.38% | |
| 12.85 | 13.20 | 12.85 | 13.02 | +0.31% | |
| 12.89 | 13.12 | 12.72 | 12.98 | -0.54% | |
| 12.71 | 13.45 | 12.68 | 13.05 | -1.51% | |
| 13.10 | 13.25 | 13.00 | 13.25 | +1.07% | |
| 12.90 | 13.24 | 12.80 | 13.11 | -0.15% | |
| 13.11 | 13.20 | 12.87 | 13.13 | +0.23% | |
| 12.44 | 13.19 | 12.44 | 13.10 | +5.39% | |
| 12.42 | 12.94 | 12.42 | 12.43 | -0.08% | |
| 12.36 | 12.65 | 12.10 | 12.44 | +0.73% | |
| 12.74 | 12.74 | 12.00 | 12.35 | -3.14% | |
| 12.42 | 12.84 | 12.42 | 12.75 | +1.92% | |
| 12.71 | 12.76 | 12.30 | 12.51 | +0.08% | |
| 12.51 | 12.87 | 12.39 | 12.50 | 0.00% | |
| 12.93 | 13.27 | 12.31 | 12.50 | -3.85% | |
| 12.80 | 13.11 | 12.50 | 13.00 | +2.44% | |
| 12.95 | 13.20 | 12.53 | 12.69 | -0.78% | |
| 12.57 | 13.00 | 12.37 | 12.79 | +0.47% | |
| 12.65 | 12.78 | 11.96 | 12.73 | +0.63% | |
| 12.56 | 12.98 | 12.42 | 12.65 | +0.96% | |
| 12.53 | 12.85 | 12.39 | 12.53 | -0.08% | |
| 12.21 | 12.68 | 11.69 | 12.54 | +1.54% | |
| 11.30 | 12.55 | 11.26 | 12.35 | +9.39% | |
| 10.52 | 11.83 | 10.52 | 11.29 | +8.66% | |
| 10.13 | 10.48 | 9.81 | 10.39 | +1.37% | |
| 11.51 | 12.27 | 10.10 | 10.25 | -9.69% | |
| 12.18 | 12.18 | 11.28 | 11.35 | -7.50% | |
| 12.10 | 12.58 | 12.02 | 12.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBIO chart for longer ranges.