Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crescent Biopha (CBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.68 13.69 13.09 13.34 20,006
17th Jul 2025 (Thu) 13.55 13.55 12.72 13.02 28,765
16th Jul 2025 (Wed) 12.00 13.30 12.00 13.14 28,649
15th Jul 2025 (Tue) 12.49 12.64 11.58 11.745 33,439
14th Jul 2025 (Mon) 13.85 13.85 12.76 12.80 18,760
11th Jul 2025 (Fri) 13.00 13.645 12.85 12.96 82,751
10th Jul 2025 (Thu) 14.85 14.85 13.52 13.50 58,292
9th Jul 2025 (Wed) 15.30 15.30 14.69 14.79 18,571
8th Jul 2025 (Tue) 15.66 15.795 14.82 15.09 21,434
7th Jul 2025 (Mon) 16.01 16.02 15.01 15.29 16,881
4th Jul 2025 (Fri) 16.24 16.98 15.36 15.89 36,558
3rd Jul 2025 (Thu) 16.24 16.98 15.36 15.89 36,558
2nd Jul 2025 (Wed) 16.53 16.90 15.26 15.545 15,433
1st Jul 2025 (Tue) 16.235 16.735 16.13 16.15 14,188
30th Jun 2025 (Mon) 16.60 16.90 15.80 16.14 8,886
27th Jun 2025 (Fri) 17.26 17.66 16.14 15.90 10,742
26th Jun 2025 (Thu) 17.00 18.20 16.72 16.90 10,766
25th Jun 2025 (Wed) 16.90 20.99 16.71 18.00 14,727
24th Jun 2025 (Tue) 16.00 16.00 16.00 15.065 415
23rd Jun 2025 (Mon) 16.15 20.93 15.43 15.30 3,667
20th Jun 2025 (Fri) 11.55 15.00 11.55 15.00 400
19th Jun 2025 (Thu) 11.55 15.02 11.55 14.62 5,691
18th Jun 2025 (Wed) 11.55 15.02 11.55 14.62 5,691
17th Jun 2025 (Tue) 14.36 14.36 13.20 13.27 1,332
FTSE 100 Latest
Value8,992.12
Change19.48