Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	10.18	13.47	9.66	12.48	12.48	24.80%	235,035
May 1, 2025	9.66	10.55	9.02	10.00	10.00	5.26%	220,731
Apr 30, 2025	10.00	10.61	9.06	9.50	9.50	-6.31%	283,197
Apr 29, 2025	12.74	13.50	9.41	10.14	10.14	278.36%	185,426
Apr 28, 2025	2.66	2.77	2.63	2.68	2.68	-	1,027,935
Apr 25, 2025	2.67	2.69	2.57	2.68	2.68	-1.47%	1,119,137
Apr 24, 2025	2.74	2.79	2.62	2.72	1.44	-0.73%	4,844,131
Apr 23, 2025	2.79	2.83	2.72	2.74	1.45	-0.72%	511,507
Apr 22, 2025	2.80	2.86	2.73	2.76	1.46	-0.36%	999,430
Apr 21, 2025	2.76	2.84	2.71	2.77	1.46	0.73%	893,817
Apr 17, 2025	2.68	2.79	2.63	2.75	1.45	2.61%	178,112
Apr 16, 2025	2.70	2.70	2.61	2.68	1.41	-0.37%	109,473
Apr 15, 2025	2.74	2.76	2.64	2.69	1.42	-0.74%	193,248
Apr 14, 2025	2.72	2.76	2.62	2.71	1.43	1.88%	255,772
Apr 11, 2025	2.58	2.82	2.58	2.66	1.40	3.10%	1,067,659
Apr 10, 2025	2.50	2.63	2.50	2.58	1.36	3.61%	458,341
Apr 9, 2025	2.50	2.58	2.47	2.49	1.31	-0.80%	441,537
Apr 8, 2025	2.56	2.56	2.50	2.51	1.32	-0.40%	199,675
Apr 7, 2025	2.49	2.57	2.49	2.52	1.33	1.20%	169,747
Apr 4, 2025	2.47	2.58	2.45	2.49	1.31	-0.80%	94,583
Apr 3, 2025	2.46	2.52	2.46	2.51	1.32	-0.40%	110,117
Apr 2, 2025	2.50	2.56	2.49	2.52	1.33	0.40%	50,500
Apr 1, 2025	2.50	2.55	2.49	2.51	1.32	-	53,914
Mar 31, 2025	2.50	2.53	2.45	2.51	1.32	-0.79%	93,985
Mar 28, 2025	2.55	2.55	2.50	2.53	1.34	-	63,852
Mar 27, 2025	2.53	2.56	2.50	2.53	1.34	0.80%	59,550
Mar 26, 2025	2.52	2.53	2.50	2.51	1.32	-	60,329
Mar 25, 2025	2.52	2.55	2.51	2.51	1.32	-1.57%	78,444
Mar 24, 2025	2.52	2.59	2.51	2.55	1.35	1.19%	31,450
Mar 21, 2025	2.44	2.56	2.44	2.52	1.33	0.80%	76,512
Mar 20, 2025	2.56	2.56	2.50	2.50	1.32	-0.79%	51,314
Mar 19, 2025	2.50	2.55	2.49	2.52	1.33	1.20%	51,131
Mar 18, 2025	2.45	2.51	2.24	2.49	1.31	1.22%	61,938
Mar 17, 2025	2.48	2.51	2.44	2.46	1.30	-0.40%	60,056
Mar 14, 2025	2.50	2.57	2.43	2.47	1.30	-	47,375
Mar 13, 2025	2.48	2.53	2.44	2.47	1.30	-1.20%	54,179
Mar 12, 2025	2.57	2.57	2.45	2.50	1.32	-0.79%	71,330
Mar 11, 2025	2.53	2.54	2.45	2.52	1.33	1.61%	33,841
Mar 10, 2025	2.52	2.57	2.45	2.48	1.31	-1.98%	70,374
Mar 7, 2025	2.51	2.55	2.50	2.53	1.34	1.20%	108,218
Mar 6, 2025	2.47	2.54	2.47	2.50	1.32	1.21%	60,712
Mar 5, 2025	2.45	2.49	2.42	2.47	1.30	2.07%	63,596
Mar 4, 2025	2.45	2.45	2.40	2.42	1.28	0.83%	88,644
Mar 3, 2025	2.45	2.45	2.39	2.40	1.27	-1.23%	129,055
Feb 28, 2025	2.40	2.47	2.39	2.43	1.28	0.41%	121,336
Feb 27, 2025	2.45	2.47	2.41	2.42	1.28	-0.41%	57,082
Feb 26, 2025	2.42	2.45	2.40	2.43	1.28	0.83%	76,872
Feb 25, 2025	2.45	2.49	2.40	2.41	1.27	-0.82%	75,463
Feb 24, 2025	2.40	2.52	2.39	2.43	1.28	2.53%	124,577
Feb 21, 2025	2.43	2.45	2.33	2.37	1.25	-0.84%	122,950