Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	23.52	24.09	23.02	23.81	23.81	2.59%	1,075,630
Aug 12, 2026	22.49	23.46	21.51	23.21	23.21	3.85%	708,103
Aug 11, 2026	22.07	22.52	21.40	22.35	22.35	2.85%	525,626
Aug 10, 2026	21.92	23.05	21.43	21.73	21.73	-1.05%	634,569
Aug 7, 2026	22.76	23.00	21.73	21.96	21.96	-1.26%	463,136
Aug 6, 2026	21.75	23.00	21.54	22.24	22.24	2.49%	1,112,752
Aug 5, 2026	21.12	22.20	21.08	21.70	21.70	1.64%	1,265,236
Aug 4, 2026	19.42	21.51	19.42	21.35	21.35	11.49%	1,687,100
Aug 3, 2026	19.52	20.00	18.55	19.15	19.15	-3.04%	650,590
Jul 31, 2026	20.00	20.04	18.64	19.75	19.75	-1.25%	600,330
Jul 30, 2026	19.49	20.15	19.19	20.00	20.00	3.36%	432,814
Jul 29, 2026	20.01	20.15	18.75	19.35	19.35	-1.78%	635,785
Jul 28, 2026	19.91	20.77	18.54	19.70	19.70	-1.25%	775,731
Jul 27, 2026	20.23	21.00	19.93	19.95	19.95	-0.65%	1,415,746
Jul 24, 2026	19.77	20.10	19.02	20.08	20.08	2.34%	684,671
Jul 23, 2026	19.42	19.99	19.07	19.62	19.62	-1.16%	385,490
Jul 22, 2026	20.36	20.49	19.58	19.85	19.85	-3.31%	782,830
Jul 21, 2026	19.57	20.67	19.46	20.53	20.53	4.37%	910,234
Jul 20, 2026	20.82	21.50	19.26	19.67	19.67	-5.70%	626,415
Jul 17, 2026	19.88	21.45	19.40	20.86	20.86	1.86%	659,521
Jul 16, 2026	21.67	22.34	20.00	20.48	20.48	-6.31%	1,285,003
Jul 15, 2026	21.41	22.58	20.57	21.86	21.86	2.44%	804,004
Jul 14, 2026	21.33	21.97	20.91	21.34	21.34	0.19%	1,218,118
Jul 13, 2026	20.46	21.54	19.87	21.30	21.30	1.67%	1,587,752
Jul 10, 2026	22.78	23.33	19.76	20.95	20.95	-6.81%	1,413,164
Jul 9, 2026	22.53	23.29	22.13	22.48	22.48	-0.22%	646,408
Jul 8, 2026	22.30	23.36	21.97	22.53	22.53	0.36%	878,516
Jul 7, 2026	21.30	22.70	21.17	22.45	22.45	5.40%	1,042,841
Jul 6, 2026	21.42	22.30	21.06	21.30	21.30	-0.98%	1,056,288
Jul 2, 2026	22.03	22.03	20.20	21.51	21.51	-1.38%	1,204,531
Jul 1, 2026	22.22	23.13	21.48	21.81	21.81	-1.85%	861,567
Jun 30, 2026	22.08	23.10	21.50	22.22	22.22	0.50%	893,408
Jun 29, 2026	22.00	23.01	21.83	22.11	22.11	0.50%	1,122,561
Jun 26, 2026	21.80	22.50	21.16	22.00	22.00	0.87%	2,664,341
Jun 25, 2026	22.00	23.02	21.53	21.81	21.81	-0.41%	826,529
Jun 24, 2026	22.18	23.49	21.52	21.90	21.90	-0.32%	1,397,105
Jun 23, 2026	19.24	22.13	19.00	21.97	21.97	12.96%	1,410,120
Jun 22, 2026	17.90	20.09	17.54	19.45	19.45	15.64%	1,869,889
Jun 18, 2026	17.37	17.62	16.40	16.82	16.82	-0.30%	4,785,524
Jun 17, 2026	15.74	16.89	15.27	16.87	16.87	8.63%	738,110
Jun 16, 2026	16.38	16.60	15.16	15.53	15.53	-3.54%	1,324,333
Jun 15, 2026	16.00	16.38	15.58	16.10	16.10	4.95%	1,295,790
Jun 12, 2026	15.88	16.17	15.12	15.34	15.34	-4.60%	1,046,551
Jun 11, 2026	15.51	16.26	15.18	16.08	16.08	5.37%	806,446
Jun 10, 2026	15.19	16.19	15.02	15.26	15.26	0.26%	1,375,102
Jun 9, 2026	15.10	15.37	14.28	15.22	15.22	1.60%	1,598,187
Jun 8, 2026	17.14	17.39	14.91	14.98	14.98	-11.57%	1,466,488
Jun 5, 2026	17.52	18.23	16.51	16.94	16.94	-4.51%	2,600,892
Jun 4, 2026	17.58	18.84	15.93	17.74	17.74	0.85%	3,509,096
Jun 3, 2026	17.51	18.05	17.34	17.59	17.59	-0.90%	558,284