Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
12.85
+0.37 (2.96%)
Nov 28, 2025, 4:00 PM EST - Market closed
Jade Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.51 | 13.21 | 12.51 | 12.82 | 12.82 | 2.72% | 100,417 |
| Nov 26, 2025 | 12.50 | 13.04 | 12.30 | 12.48 | 12.48 | -0.48% | 135,989 |
| Nov 25, 2025 | 12.48 | 12.98 | 12.01 | 12.54 | 12.54 | 3.21% | 209,360 |
| Nov 24, 2025 | 11.95 | 12.86 | 11.68 | 12.15 | 12.15 | 1.25% | 270,989 |
| Nov 21, 2025 | 11.43 | 12.89 | 11.02 | 12.00 | 12.00 | 4.53% | 286,581 |
| Nov 20, 2025 | 12.65 | 13.25 | 11.42 | 11.48 | 11.48 | -7.87% | 143,833 |
| Nov 19, 2025 | 12.73 | 13.23 | 12.23 | 12.46 | 12.46 | -1.50% | 185,979 |
| Nov 18, 2025 | 12.84 | 12.92 | 12.10 | 12.65 | 12.65 | 0.48% | 171,929 |
| Nov 17, 2025 | 11.00 | 13.57 | 10.98 | 12.59 | 12.59 | 17.66% | 569,313 |
| Nov 14, 2025 | 9.60 | 11.00 | 9.60 | 10.70 | 10.70 | 10.54% | 580,870 |
| Nov 13, 2025 | 9.85 | 10.09 | 9.51 | 9.68 | 9.68 | -3.20% | 77,023 |
| Nov 12, 2025 | 9.84 | 10.27 | 9.76 | 10.00 | 10.00 | 2.04% | 145,253 |
| Nov 11, 2025 | 9.32 | 10.05 | 8.95 | 9.80 | 9.80 | 5.60% | 172,402 |
| Nov 10, 2025 | 9.42 | 9.70 | 8.83 | 9.28 | 9.28 | 0.98% | 144,930 |
| Nov 7, 2025 | 8.95 | 9.28 | 8.36 | 9.19 | 9.19 | 2.68% | 100,673 |
| Nov 6, 2025 | 9.59 | 9.61 | 8.80 | 8.95 | 8.95 | -6.77% | 369,599 |
| Nov 5, 2025 | 9.05 | 9.88 | 8.97 | 9.60 | 9.60 | 6.67% | 313,189 |
| Nov 4, 2025 | 9.42 | 9.51 | 8.90 | 9.00 | 9.00 | -4.96% | 169,256 |
| Nov 3, 2025 | 9.94 | 9.97 | 9.26 | 9.47 | 9.47 | -3.37% | 168,369 |
| Oct 31, 2025 | 9.72 | 9.96 | 9.52 | 9.80 | 9.80 | -0.51% | 484,560 |
| Oct 30, 2025 | 9.43 | 10.28 | 9.35 | 9.85 | 9.85 | 3.79% | 136,596 |
| Oct 29, 2025 | 9.78 | 10.28 | 9.36 | 9.49 | 9.49 | -3.06% | 139,438 |
| Oct 28, 2025 | 10.14 | 10.23 | 9.70 | 9.79 | 9.79 | -3.93% | 191,724 |
| Oct 27, 2025 | 10.05 | 10.52 | 9.88 | 10.19 | 10.19 | 1.90% | 143,567 |
| Oct 24, 2025 | 10.06 | 10.20 | 9.83 | 10.00 | 10.00 | 0.70% | 94,319 |
| Oct 23, 2025 | 9.75 | 10.17 | 9.63 | 9.93 | 9.93 | 2.90% | 109,828 |
| Oct 22, 2025 | 10.03 | 10.16 | 9.30 | 9.65 | 9.65 | -3.79% | 213,773 |
| Oct 21, 2025 | 9.97 | 10.47 | 9.80 | 10.03 | 10.03 | 0.30% | 329,581 |
| Oct 20, 2025 | 9.56 | 10.23 | 9.50 | 10.00 | 10.00 | 6.72% | 148,185 |
| Oct 17, 2025 | 9.73 | 9.84 | 8.98 | 9.37 | 9.37 | -4.24% | 156,303 |
| Oct 16, 2025 | 9.88 | 10.37 | 9.68 | 9.79 | 9.79 | -1.16% | 156,103 |
| Oct 15, 2025 | 9.17 | 10.29 | 9.17 | 9.90 | 9.90 | 8.20% | 109,326 |
| Oct 14, 2025 | 8.95 | 9.41 | 8.88 | 9.15 | 9.15 | 0.66% | 241,962 |
| Oct 13, 2025 | 8.84 | 9.25 | 8.84 | 9.09 | 9.09 | 0.11% | 194,355 |
| Oct 10, 2025 | 9.54 | 9.78 | 8.97 | 9.08 | 9.08 | -3.40% | 190,631 |
| Oct 9, 2025 | 9.78 | 9.78 | 9.21 | 9.40 | 9.40 | 3.52% | 219,054 |
| Oct 8, 2025 | 9.01 | 9.34 | 8.78 | 9.08 | 9.08 | 0.44% | 256,864 |
| Oct 7, 2025 | 9.31 | 9.38 | 8.52 | 9.04 | 9.04 | -1.09% | 942,231 |
| Oct 6, 2025 | 8.82 | 9.26 | 8.77 | 9.14 | 9.14 | 3.16% | 61,978 |
| Oct 3, 2025 | 8.46 | 8.99 | 8.20 | 8.86 | 8.86 | 6.36% | 41,280 |
| Oct 2, 2025 | 9.10 | 9.33 | 8.16 | 8.33 | 8.33 | -8.56% | 56,099 |
| Oct 1, 2025 | 8.63 | 9.13 | 8.53 | 9.11 | 9.11 | 5.56% | 54,841 |
| Sep 30, 2025 | 8.47 | 8.73 | 8.20 | 8.63 | 8.63 | 0.12% | 67,059 |
| Sep 29, 2025 | 8.49 | 8.87 | 8.37 | 8.62 | 8.62 | 1.65% | 40,847 |
| Sep 26, 2025 | 8.06 | 8.51 | 7.77 | 8.48 | 8.48 | 5.21% | 55,558 |
| Sep 25, 2025 | 8.04 | 8.31 | 7.69 | 8.06 | 8.06 | -0.74% | 41,112 |
| Sep 24, 2025 | 7.61 | 8.19 | 7.58 | 8.12 | 8.12 | 6.70% | 47,757 |
| Sep 23, 2025 | 7.95 | 8.38 | 7.30 | 7.61 | 7.61 | -3.91% | 91,104 |
| Sep 22, 2025 | 7.48 | 8.17 | 7.29 | 7.92 | 7.92 | 6.74% | 88,377 |
| Sep 19, 2025 | 7.80 | 7.88 | 7.38 | 7.42 | 7.42 | -3.76% | 189,557 |