Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	22.13	23.57	21.85	23.55	-	7.63%	496,984
May 19, 2026	21.45	22.96	20.93	21.88	21.88	-0.59%	929,400
May 18, 2026	23.36	23.64	21.68	22.01	22.01	-5.76%	374,595
May 15, 2026	23.38	24.81	22.14	23.36	23.36	-3.21%	555,324
May 14, 2026	25.30	25.37	23.97	24.13	24.13	-3.75%	196,603
May 13, 2026	25.11	25.71	24.68	25.07	25.07	-0.63%	214,759
May 12, 2026	24.51	25.25	24.15	25.23	25.23	1.49%	366,765
May 11, 2026	26.46	26.83	24.68	24.86	24.86	-3.68%	449,767
May 8, 2026	23.82	26.61	23.82	25.81	25.81	6.56%	697,493
May 7, 2026	24.98	25.18	23.35	24.22	24.22	-3.62%	380,696
May 6, 2026	25.51	26.14	24.67	25.13	25.13	-0.51%	638,153
May 5, 2026	24.77	25.40	24.15	25.26	25.26	3.02%	295,587
May 4, 2026	23.98	25.49	23.86	24.52	24.52	1.20%	538,974
May 1, 2026	24.27	24.80	23.71	24.23	24.23	-0.70%	613,227
Apr 30, 2026	22.36	25.05	22.09	24.40	24.40	9.32%	595,389
Apr 29, 2026	26.26	26.26	22.29	22.32	22.32	-15.61%	1,195,826
Apr 28, 2026	27.28	27.45	25.50	26.45	26.45	-1.49%	555,984
Apr 27, 2026	25.78	28.00	25.60	26.85	26.85	7.49%	915,753
Apr 24, 2026	25.11	26.74	23.88	24.98	24.98	-0.91%	766,639
Apr 23, 2026	25.26	25.85	24.58	25.21	25.21	-0.67%	683,896
Apr 22, 2026	23.01	26.33	23.01	25.38	25.38	10.30%	1,261,524
Apr 21, 2026	23.60	24.51	22.93	23.01	23.01	-2.09%	841,589
Apr 20, 2026	22.51	23.54	22.28	23.50	23.50	2.84%	532,251
Apr 17, 2026	22.31	23.34	21.54	22.85	22.85	4.43%	703,949
Apr 16, 2026	19.18	22.02	18.93	21.88	21.88	13.60%	673,053
Apr 15, 2026	19.32	20.05	19.06	19.26	19.26	-0.93%	289,456
Apr 14, 2026	18.78	19.85	18.53	19.44	19.44	5.14%	782,257
Apr 13, 2026	17.89	18.91	17.75	18.49	18.49	3.35%	784,887
Apr 10, 2026	18.32	18.49	17.37	17.89	17.89	-1.87%	654,492
Apr 9, 2026	16.33	18.38	16.33	18.23	18.23	8.77%	1,235,210
Apr 8, 2026	17.00	17.39	16.42	16.76	16.76	2.44%	502,097
Apr 7, 2026	16.01	16.37	15.45	16.36	16.36	1.18%	602,277
Apr 6, 2026	15.49	16.39	15.17	16.17	16.17	4.39%	694,704
Apr 2, 2026	15.52	16.19	15.22	15.49	15.49	-3.31%	403,279
Apr 1, 2026	14.22	16.44	13.93	16.02	16.02	14.02%	2,237,581
Mar 31, 2026	13.51	14.18	13.51	14.05	14.05	5.96%	724,870
Mar 30, 2026	13.48	13.83	13.04	13.26	13.26	-0.97%	242,835
Mar 27, 2026	13.81	13.93	13.29	13.39	13.39	-4.01%	214,926
Mar 26, 2026	13.56	14.03	13.56	13.95	13.95	-	181,135
Mar 25, 2026	13.58	14.17	13.53	13.95	13.95	5.20%	375,038
Mar 24, 2026	13.75	13.99	12.91	13.26	13.26	-4.54%	278,921
Mar 23, 2026	14.34	14.34	13.84	13.89	13.89	-0.79%	378,845
Mar 20, 2026	14.10	14.18	13.70	14.00	14.00	-0.57%	2,605,469
Mar 19, 2026	13.56	14.28	13.13	14.08	14.08	2.18%	318,161
Mar 18, 2026	13.97	14.06	13.50	13.78	13.78	-1.36%	453,769
Mar 17, 2026	14.31	14.45	13.70	13.97	13.97	-1.96%	514,085
Mar 16, 2026	14.79	15.15	13.65	14.25	14.25	2.37%	443,198
Mar 13, 2026	13.98	14.42	13.56	13.92	13.92	0.43%	208,927
Mar 12, 2026	13.73	14.18	13.38	13.86	13.86	-1.14%	294,974
Mar 11, 2026	14.90	14.90	13.80	14.02	14.02	-3.18%	266,446