Jade Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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