CBIO - GLYCOMIMETICS INC
12.07
0.740 6.131%
Share volume: 159,573
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$11.33
0.74
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $11.23 | $11.23 | $12.43 | $12.43 | $11.00 | $11.00 | $12.07 | $12.07 | 159,573 | $159,573.00 |
| 03-05-2026 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | $10.92 | $11.33 | $11.33 | 132,639 | $132,639.00 |
| 03-04-2026 | $11.32 | $11.32 | $11.55 | $11.55 | $10.90 | $10.90 | $11.49 | $11.49 | 104,137 | $104,137.00 |
| 03-03-2026 | $10.93 | $10.93 | $11.33 | $11.33 | $10.61 | $10.61 | $11.19 | $11.19 | 128,738 | $128,738.00 |
| 03-02-2026 | $11.33 | $11.33 | $12.00 | $12.00 | $11.20 | $11.20 | $11.20 | $11.20 | 78,749 | $78,749.00 |
| 02-27-2026 | $12.20 | $12.20 | $12.44 | $12.44 | $11.49 | $11.49 | $12.09 | $12.09 | 136,931 | $136,931.00 |
| 02-26-2026 | $12.29 | $12.29 | $12.70 | $12.70 | $11.83 | $11.83 | $12.35 | $12.35 | 68,661 | $68,661.00 |
| 02-25-2026 | $12.65 | $12.65 | $12.69 | $12.69 | $11.86 | $11.86 | $12.49 | $12.49 | 130,155 | $130,155.00 |
| 02-24-2026 | $11.50 | $11.50 | $13.51 | $13.51 | $11.50 | $11.50 | $12.65 | $12.65 | 239,955 | $239,955.00 |
| 02-23-2026 | $11.40 | $11.40 | $11.80 | $11.80 | $11.04 | $11.04 | $11.47 | $11.47 | 88,652 | $88,652.00 |