Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.77	20.10	19.02	20.08	20.08	2.34%	684,561
Jul 23, 2026	19.42	19.99	19.07	19.62	19.62	-1.16%	385,486
Jul 22, 2026	20.36	20.49	19.58	19.85	19.85	-3.31%	782,826
Jul 21, 2026	19.57	20.67	19.46	20.53	20.53	4.37%	910,202
Jul 20, 2026	20.82	21.50	19.26	19.67	19.67	-5.70%	626,408
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%	1,284,953
Jul 15, 2026	21.41	22.58	20.57	21.86	21.86	2.44%	803,948
Jul 14, 2026	21.33	21.97	20.91	21.34	21.34	0.19%	1,217,915
Jul 13, 2026	20.46	21.54	19.87	21.30	21.30	1.67%	1,587,732
Jul 10, 2026	22.78	23.33	19.76	20.95	20.95	-6.81%	1,413,153
Jul 9, 2026	22.53	23.29	22.13	22.48	22.48	-0.22%	646,395
Jul 8, 2026	22.30	23.36	21.97	22.53	22.53	0.36%	857,284
Jul 7, 2026	21.30	22.70	21.17	22.45	22.45	5.40%	1,042,392
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%	1,204,509
Jul 1, 2026	22.22	23.13	21.48	21.81	21.81	-1.85%	861,564
Jun 30, 2026	22.08	23.10	21.50	22.22	22.22	0.50%	892,815
Jun 29, 2026	22.00	23.01	21.83	22.11	22.11	0.50%	1,122,368
Jun 26, 2026	21.80	22.50	21.16	22.00	22.00	0.87%	2,632,996
Jun 25, 2026	22.00	23.02	21.53	21.81	21.81	-0.41%	825,678
Jun 24, 2026	22.18	23.49	21.52	21.90	21.90	-0.32%	1,397,102
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
Jun 2, 2026	19.01	19.43	17.31	17.75	17.75	-4.52%	993,334
Jun 1, 2026	20.29	20.74	17.35	18.59	18.59	-11.64%	2,689,143
May 29, 2026	20.91	21.67	20.43	21.04	21.04	0.96%	1,126,067
May 28, 2026	21.56	21.62	20.33	20.84	20.84	-3.07%	528,227
May 27, 2026	21.88	22.36	20.99	21.50	21.50	-0.97%	385,516
May 26, 2026	21.55	22.81	21.51	21.71	21.71	-2.25%	606,403
May 22, 2026	23.56	23.91	22.17	22.21	22.21	-5.33%	372,118
May 21, 2026	23.55	24.00	22.59	23.46	23.46	0.51%	368,826
May 20, 2026	22.13	23.72	21.85	23.34	23.34	6.67%	595,977
May 19, 2026	21.45	22.96	20.93	21.88	21.88	-0.59%	931,478
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