Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.16	15.11	13.65	15.07	15.07	6.88%	596,541
Nov 5, 2026	15.02	15.03	14.06	14.10	14.10	-6.25%	1,286,833
Nov 4, 2026	15.01	15.19	14.45	15.04	15.04	3.23%	1,136,185
Nov 3, 2026	14.11	14.85	14.08	14.57	14.57	4.59%	1,448,882
Nov 2, 2026	14.11	14.44	13.55	13.93	13.93	-0.92%	718,190
Oct 30, 2026	14.13	14.35	13.83	14.06	14.06	-1.26%	682,307
Oct 29, 2026	14.72	14.93	14.16	14.24	14.24	-2.40%	896,089
Oct 28, 2026	14.59	14.90	14.13	14.59	14.59	-1.02%	671,516
Oct 27, 2026	14.52	15.07	14.36	14.74	14.74	1.66%	652,901
Oct 26, 2026	14.69	15.04	14.36	14.50	14.50	-0.62%	477,455
Oct 23, 2026	14.89	15.00	14.54	14.59	14.59	-2.15%	634,377
Oct 22, 2026	15.04	15.44	14.36	14.91	14.91	-1.45%	575,925
Oct 21, 2026	14.84	15.43	14.72	15.13	15.13	1.82%	932,727
Oct 20, 2026	13.93	14.96	13.73	14.86	14.86	7.45%	881,296
Oct 19, 2026	13.86	14.10	13.54	13.83	13.83	2.67%	828,514
Oct 16, 2026	13.78	14.10	13.03	13.47	13.47	-2.11%	981,008
Oct 15, 2026	13.54	14.18	13.45	13.76	13.76	2.38%	1,038,873
Oct 14, 2026	13.22	13.66	12.85	13.44	13.44	0.15%	1,172,683
Oct 13, 2026	14.00	14.24	13.35	13.42	13.42	-4.14%	1,329,184
Oct 12, 2026	14.33	14.45	13.82	14.00	14.00	-2.71%	1,355,586
Oct 9, 2026	14.16	14.81	14.00	14.39	14.39	1.70%	735,600
Oct 8, 2026	13.58	14.15	13.18	14.15	14.15	2.76%	1,667,243
Oct 7, 2026	13.19	14.14	13.08	13.77	13.77	2.68%	951,274
Oct 6, 2026	14.20	14.34	13.15	13.41	13.41	-4.69%	493,865
Oct 5, 2026	14.21	14.71	13.79	14.07	14.07	-0.35%	607,056
Oct 2, 2026	13.86	14.17	13.31	14.12	14.12	2.54%	1,109,845
Oct 1, 2026	13.97	14.58	13.59	13.77	13.77	-1.99%	1,071,684
Sep 30, 2026	14.43	14.74	13.95	14.05	14.05	-0.92%	930,921
Sep 29, 2026	14.35	14.66	13.77	14.18	14.18	-1.18%	629,653
Sep 28, 2026	14.29	14.71	14.08	14.35	14.35	-0.49%	598,628
Sep 25, 2026	14.81	15.20	14.39	14.42	14.42	-2.10%	525,819
Sep 24, 2026	14.59	15.06	14.45	14.73	14.73	0.14%	1,051,329
Sep 23, 2026	16.64	16.64	14.58	14.71	14.71	-12.23%	1,464,714
Sep 22, 2026	16.92	17.16	16.60	16.76	16.76	0.12%	643,919
Sep 21, 2026	17.12	17.67	16.49	16.74	16.74	-1.18%	528,775
Sep 18, 2026	17.15	17.35	16.79	16.94	16.94	-1.17%	2,942,225
Sep 17, 2026	17.03	17.74	16.94	17.14	17.14	2.94%	815,836
Sep 16, 2026	17.52	17.61	16.16	16.65	16.65	-4.20%	1,730,473
Sep 15, 2026	18.16	18.16	17.02	17.38	17.38	-4.40%	849,773
Sep 14, 2026	18.06	18.83	17.88	18.18	18.18	1.62%	829,513
Sep 11, 2026	19.38	20.10	17.53	17.89	17.89	-6.53%	1,249,196
Sep 10, 2026	18.82	19.33	18.59	19.14	19.14	0.42%	1,224,853
Sep 9, 2026	19.43	19.98	18.79	19.06	19.06	-2.01%	1,507,463
Sep 8, 2026	19.67	20.15	19.00	19.45	19.45	-2.26%	825,597
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%	1,381,784
Sep 2, 2026	21.17	22.00	20.48	21.40	21.40	1.81%	506,170
Sep 1, 2026	21.32	21.62	20.73	21.02	21.02	-1.59%	516,638
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