Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.49	17.32	16.28	17.03	17.03	2.28%	246,994
Feb 2, 2026	15.62	16.86	15.62	16.65	16.65	6.66%	221,342
Jan 30, 2026	15.10	15.66	14.71	15.61	15.61	1.50%	488,544
Jan 29, 2026	15.59	15.97	14.90	15.38	15.38	-1.66%	136,238
Jan 28, 2026	16.04	16.27	15.41	15.64	15.64	-2.55%	130,592
Jan 27, 2026	15.19	16.46	15.08	16.05	16.05	5.73%	138,186
Jan 26, 2026	16.15	16.15	14.75	15.18	15.18	-6.90%	331,365
Jan 23, 2026	16.87	16.95	15.80	16.31	16.31	-4.20%	307,143
Jan 22, 2026	15.96	17.11	15.95	17.02	17.02	6.78%	160,106
Jan 21, 2026	15.45	16.30	14.57	15.94	15.94	4.52%	357,313
Jan 20, 2026	14.30	15.58	14.30	15.25	15.25	3.74%	240,037
Jan 16, 2026	14.64	15.49	13.39	14.70	14.70	-	248,510
Jan 15, 2026	14.80	15.34	14.28	14.70	14.70	0.27%	143,650
Jan 14, 2026	13.83	14.80	13.14	14.66	14.66	6.23%	130,334
Jan 13, 2026	13.84	14.06	13.46	13.80	13.80	-0.43%	205,860
Jan 12, 2026	13.55	14.00	12.45	13.86	13.86	2.44%	640,265
Jan 9, 2026	13.32	13.65	13.10	13.53	13.53	2.11%	186,433
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