Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.28	27.45	25.50	26.45	26.45	-1.49%	555,964
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
Mar 10, 2026	14.40	15.32	14.26	14.48	14.48	0.35%	989,714
Mar 9, 2026	14.44	14.64	13.95	14.43	14.43	2.70%	500,973
Mar 6, 2026	13.44	14.34	13.44	14.05	14.05	1.22%	299,346
Mar 5, 2026	13.87	14.15	13.50	13.88	13.88	-0.57%	211,033
Mar 4, 2026	14.23	14.34	13.88	13.96	13.96	0.36%	415,626
Mar 3, 2026	13.75	14.18	13.57	13.91	13.91	-1.49%	172,375
Mar 2, 2026	14.45	15.00	13.80	14.12	14.12	-4.79%	186,886
Feb 27, 2026	14.22	14.92	14.00	14.83	14.83	1.85%	425,136
Feb 26, 2026	14.49	14.92	14.28	14.56	14.56	0.41%	231,488
Feb 25, 2026	13.97	14.66	13.81	14.50	14.50	4.47%	250,515
Feb 24, 2026	14.17	14.45	13.52	13.88	13.88	-1.14%	158,354
Feb 23, 2026	14.25	14.59	13.11	14.04	14.04	-1.61%	324,796
Feb 20, 2026	14.57	15.24	14.08	14.27	14.27	-1.92%	265,078
Feb 19, 2026	14.41	15.60	14.01	14.55	14.55	0.62%	209,021
Feb 18, 2026	14.21	15.11	14.00	14.46	14.46	3.99%	145,908
Feb 17, 2026	14.92	16.44	13.70	13.91	13.91	-7.49%	142,707