Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.81	15.20	14.39	14.42	14.42	-2.10%	525,772
Sep 24, 2026	14.59	15.06	14.45	14.73	14.73	0.14%	1,051,242
Sep 23, 2026	16.64	16.64	14.58	14.71	14.71	-12.23%	1,464,619
Sep 22, 2026	16.92	17.16	16.60	16.76	16.76	0.12%	643,568
Sep 21, 2026	17.12	17.67	16.49	16.74	16.74	-1.18%	528,764
Sep 18, 2026	17.15	17.35	16.79	16.94	16.94	-1.17%	2,942,224
Sep 17, 2026	17.03	17.74	16.94	17.14	17.14	2.94%	815,657
Sep 16, 2026	17.52	17.61	16.16	16.65	16.65	-4.20%	1,730,372
Sep 15, 2026	18.16	18.16	17.02	17.38	17.38	-4.40%	849,179
Sep 14, 2026	18.06	18.83	17.88	18.18	18.18	1.62%	829,313
Sep 11, 2026	19.38	20.10	17.53	17.89	17.89	-6.53%	1,249,165
Sep 10, 2026	18.82	19.33	18.59	19.14	19.14	0.42%	1,224,852
Sep 9, 2026	19.43	19.98	18.79	19.06	19.06	-2.01%	1,496,474
Sep 8, 2026	19.67	20.15	19.00	19.45	19.45	-2.26%	825,320
Sep 4, 2026	19.86	20.35	19.70	19.90	19.90	0.25%	605,018
Sep 3, 2026	21.00	21.27	19.76	19.85	19.85	-7.24%	1,381,646
Sep 2, 2026	21.17	22.00	20.48	21.40	21.40	1.81%	506,153
Sep 1, 2026	21.32	21.62	20.73	21.02	21.02	-1.59%	516,637
Aug 31, 2026	20.65	21.45	20.35	21.36	21.36	2.50%	837,036
Aug 28, 2026	21.07	21.40	20.81	20.84	20.84	-2.11%	357,936
Aug 27, 2026	21.26	21.85	21.13	21.29	21.29	-0.19%	342,592
Aug 26, 2026	22.40	22.40	21.20	21.33	21.33	-2.34%	355,912
Aug 25, 2026	21.74	22.16	21.33	21.84	21.84	2.39%	603,530
Aug 24, 2026	21.27	21.78	20.40	21.33	21.33	-0.05%	595,723
Aug 21, 2026	21.45	22.12	21.13	21.34	21.34	0.52%	571,848
Aug 20, 2026	23.82	23.82	20.70	21.23	21.23	-5.85%	936,622
Aug 19, 2026	23.87	24.33	22.43	22.55	22.55	-4.25%	789,060
Aug 18, 2026	23.07	23.60	22.87	23.55	23.55	0.43%	721,657
Aug 17, 2026	24.60	24.94	23.30	23.45	23.45	-5.10%	671,571
Aug 14, 2026	23.57	25.00	23.38	24.71	24.71	3.78%	1,478,444
Aug 13, 2026	23.52	24.09	23.02	23.81	23.81	2.59%	1,089,591
Aug 12, 2026	22.49	23.46	21.51	23.21	23.21	3.85%	713,872
Aug 11, 2026	22.07	22.52	21.40	22.35	22.35	2.85%	525,649
Aug 10, 2026	21.92	23.05	21.43	21.73	21.73	-1.05%	634,986
Aug 7, 2026	22.76	23.00	21.73	21.96	21.96	-1.26%	481,234
Aug 6, 2026	21.75	23.00	21.54	22.24	22.24	2.49%	1,112,753
Aug 5, 2026	21.12	22.20	21.08	21.70	21.70	1.64%	1,265,240
Aug 4, 2026	19.42	21.51	19.42	21.35	21.35	11.49%	1,687,405
Aug 3, 2026	19.52	20.00	18.55	19.15	19.15	-3.04%	651,162
Jul 31, 2026	20.00	20.04	18.64	19.75	19.75	-1.25%	600,332
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