Skip to main content
logo
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
14.56
+0.06 (0.41%)
At close: Feb 26, 2026, 4:00 PM EST
14.64
+0.08 (0.55%)
After-hours: Feb 26, 2026, 7:53 PM EST

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202614.4914.9214.2814.5614.560.41%220,174
Feb 25, 202613.9714.6613.8114.5014.504.47%250,515
Feb 24, 202614.1714.4513.5213.8813.88-1.14%147,954
Feb 23, 202614.2514.5913.1114.0414.04-1.61%324,790
Feb 20, 202614.5715.2414.0814.2714.27-1.92%251,278
Feb 19, 202614.4115.6014.0114.5514.550.62%208,995
Feb 18, 202614.2115.1114.0014.4614.463.99%145,908
Feb 17, 202614.9216.4413.7013.9113.91-7.49%141,675
Feb 13, 202614.6115.9913.7815.0315.031.49%165,951
Feb 12, 202615.2015.2614.0114.8114.81-1.66%229,950
Feb 11, 202614.7615.1013.5515.0615.063.79%207,908
Feb 10, 202614.4715.1414.0714.5114.510.28%240,018
Feb 9, 202615.3115.3614.0614.4714.47-5.55%274,609
Feb 6, 202614.8215.9914.5415.3215.326.46%230,799
Feb 5, 202616.0116.7714.3214.3914.39-10.06%277,605
Feb 4, 202617.1617.5115.6516.0016.00-6.05%203,314
Feb 3, 202616.4917.3216.2817.0317.032.28%246,994
Feb 2, 202615.6216.8615.6216.6516.656.66%221,491
Jan 30, 202615.1015.6614.7115.6115.611.50%488,544
Jan 29, 202615.5915.9714.9015.3815.38-1.66%136,397
Jan 28, 202616.0416.2715.4115.6415.64-2.55%130,751
Jan 27, 202615.1916.4615.0816.0516.055.73%155,726
Jan 26, 202616.1516.1514.7515.1815.18-6.90%331,368
Jan 23, 202616.8716.9515.8016.3116.31-4.20%307,292
Jan 22, 202615.9617.1115.9517.0217.026.78%160,107
Jan 21, 202615.4516.3014.5715.9415.944.52%357,314
Jan 20, 202614.3015.5814.3015.2515.253.74%247,054
Jan 16, 202614.6415.4913.3914.7014.70-271,861
Jan 15, 202614.8015.3414.2814.7014.700.27%164,435
Jan 14, 202613.8314.8013.1414.6614.666.23%160,247
Jan 13, 202613.8414.0613.4613.8013.80-0.43%206,060
Jan 12, 202613.5514.0012.4513.8613.862.44%640,424
Jan 9, 202613.3213.6513.1013.5313.532.11%186,768
Jan 8, 202613.0513.5412.8013.2513.250.49%228,568
Jan 7, 202613.7214.1312.9113.1913.190.11%399,378
Jan 6, 202612.9413.3312.7713.1713.170.38%315,027
Jan 5, 202613.7414.1312.5213.1213.12-7.34%652,985
Jan 2, 202615.4315.9313.8814.1614.16-8.23%237,291
Dec 31, 202515.6015.9314.9315.4315.43-0.80%435,256
Dec 30, 202516.2316.4415.4315.5615.56-4.10%121,353
Dec 29, 202516.4216.8115.7816.2216.22-1.40%236,714
Dec 26, 202516.5116.8316.0216.4516.45-0.48%226,065
Dec 24, 202516.4817.2716.4316.5316.531.10%130,400
Dec 23, 202516.5917.1016.1616.3516.35-3.08%207,576
Dec 22, 202516.9817.0915.9016.8716.87-0.94%353,075
Dec 19, 202516.7317.7116.5517.0317.032.84%2,262,007
Dec 18, 202515.8716.7715.8716.5616.565.61%401,804
Dec 17, 202516.1916.5915.5815.6815.68-2.24%379,047
Dec 16, 202515.1516.2515.0116.0416.045.18%402,130
Dec 15, 202515.3116.0014.9715.2515.251.80%508,543