Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.05	13.54	12.80	13.25	13.25	0.49%	207,613
Jan 7, 2026	13.72	14.13	12.91	13.19	13.19	0.11%	399,378
Jan 6, 2026	12.94	13.33	12.77	13.17	13.17	0.38%	315,027
Jan 5, 2026	13.74	14.13	12.52	13.12	13.12	-7.34%	608,045
Jan 2, 2026	15.43	15.93	13.88	14.16	14.16	-8.23%	237,291
Dec 31, 2025	15.60	15.93	14.93	15.43	15.43	-0.80%	435,256
Dec 30, 2025	16.23	16.44	15.43	15.56	15.56	-4.10%	119,796
Dec 29, 2025	16.42	16.81	15.78	16.22	16.22	-1.40%	236,714
Dec 26, 2025	16.51	16.83	16.02	16.45	16.45	-0.48%	226,065
Dec 24, 2025	16.48	17.27	16.43	16.53	16.53	1.10%	130,011
Dec 23, 2025	16.59	17.10	16.16	16.35	16.35	-3.08%	207,576
Dec 22, 2025	16.98	17.09	15.90	16.87	16.87	-0.94%	353,075
Dec 19, 2025	16.73	17.71	16.55	17.03	17.03	2.84%	2,261,951
Dec 18, 2025	15.87	16.77	15.87	16.56	16.56	5.61%	401,804
Dec 17, 2025	16.19	16.59	15.58	15.68	15.68	-2.24%	379,047
Dec 16, 2025	15.15	16.25	15.01	16.04	16.04	5.18%	402,130
Dec 15, 2025	15.31	16.00	14.97	15.25	15.25	1.80%	508,543
Dec 12, 2025	14.96	15.33	14.64	14.98	14.98	0.94%	285,169
Dec 11, 2025	13.54	14.92	13.33	14.84	14.84	10.01%	459,955
Dec 10, 2025	13.40	13.91	13.39	13.49	13.49	-0.07%	343,767
Dec 9, 2025	13.46	13.85	13.26	13.50	13.50	0.15%	154,870
Dec 8, 2025	13.63	13.94	13.13	13.48	13.48	-0.15%	382,402
Dec 5, 2025	12.42	14.24	12.10	13.50	13.50	8.87%	534,928
Dec 4, 2025	11.95	13.08	11.56	12.40	12.40	3.33%	341,535
Dec 3, 2025	11.70	12.40	11.32	12.00	12.00	3.27%	246,525
Dec 2, 2025	12.09	12.20	11.51	11.62	11.62	-3.97%	228,949
Dec 1, 2025	12.56	12.82	12.05	12.10	12.10	-5.62%	102,176
Nov 28, 2025	12.51	13.21	12.51	12.82	12.82	2.72%	100,425
Nov 26, 2025	12.50	13.04	12.30	12.48	12.48	-0.48%	136,019
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%	286,671
Nov 20, 2025	12.65	13.25	11.42	11.48	11.48	-7.87%	144,118
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