Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.48	22.43	20.91	21.80	21.80	3.76%	864,234
Feb 5, 2026	20.25	21.64	19.21	21.01	21.01	1.69%	940,607
Feb 4, 2026	21.21	22.28	20.54	20.66	20.66	4.77%	1,264,474
Feb 3, 2026	18.34	20.08	18.00	19.72	19.72	8.65%	613,494
Feb 2, 2026	18.33	18.72	17.60	18.15	18.15	-1.20%	854,840
Jan 30, 2026	20.64	21.17	18.24	18.37	18.37	-12.02%	482,591
Jan 29, 2026	21.05	22.70	20.42	20.88	20.88	-2.75%	480,782
Jan 28, 2026	19.97	21.60	19.30	21.47	21.47	6.98%	463,220
Jan 27, 2026	19.32	20.11	19.15	20.07	20.07	3.88%	387,655
Jan 26, 2026	19.80	19.84	19.00	19.32	19.32	-3.83%	432,948
Jan 23, 2026	20.29	20.52	19.55	20.09	20.09	-1.52%	453,639
Jan 22, 2026	19.68	20.78	19.49	20.40	20.40	4.13%	900,372
Jan 21, 2026	20.87	21.39	19.40	19.59	19.59	-6.18%	827,348
Jan 20, 2026	19.76	21.01	19.20	20.88	20.88	3.57%	718,156
Jan 16, 2026	20.21	21.10	19.80	20.16	20.16	1.15%	698,600
Jan 15, 2026	22.49	22.49	19.51	19.93	19.93	-11.66%	1,572,580
Jan 14, 2026	21.48	22.60	20.32	22.56	22.56	4.59%	774,343
Jan 13, 2026	20.10	21.64	19.02	21.57	21.57	9.05%	1,414,577
Jan 12, 2026	17.24	19.95	17.24	19.78	19.78	23.01%	1,919,767
Jan 9, 2026	16.64	17.36	15.90	16.08	16.08	-2.01%	532,887
Jan 8, 2026	16.37	17.15	15.80	16.41	16.41	-0.61%	813,534
Jan 7, 2026	15.05	17.10	14.66	16.51	16.51	8.62%	2,041,105
Jan 6, 2026	15.75	16.15	13.74	15.20	15.20	-8.49%	3,137,810
Jan 5, 2026	16.77	17.50	13.50	16.61	16.61	-51.86%	8,145,054
Jan 2, 2026	36.31	36.64	34.05	34.50	34.50	-4.98%	201,613
Dec 31, 2025	36.37	36.53	34.69	36.31	36.31	-0.74%	381,142
Dec 30, 2025	38.73	40.31	35.79	36.58	36.58	-6.33%	308,544
Dec 29, 2025	42.30	42.69	38.96	39.05	39.05	-8.10%	156,044
Dec 26, 2025	43.04	43.17	41.67	42.49	42.49	-1.58%	134,333
Dec 24, 2025	42.92	44.60	42.51	43.17	43.17	0.84%	130,876
Dec 23, 2025	41.86	43.28	41.25	42.81	42.81	1.13%	288,998
Dec 22, 2025	36.16	42.99	36.16	42.33	42.33	17.10%	728,052
Dec 19, 2025	35.42	37.97	35.25	36.15	36.15	3.08%	1,401,267
Dec 18, 2025	36.64	37.93	34.48	35.07	35.07	-2.07%	321,876
Dec 17, 2025	36.66	38.52	34.61	35.81	35.81	-2.93%	231,290
Dec 16, 2025	32.09	37.32	31.48	36.89	36.89	13.19%	377,119
Dec 15, 2025	40.57	41.10	31.51	32.59	32.59	-19.71%	558,913
Dec 12, 2025	40.63	40.94	38.66	40.59	40.59	0.95%	268,906
Dec 11, 2025	39.30	40.99	38.90	40.21	40.21	2.84%	209,734
Dec 10, 2025	38.18	39.70	36.94	39.10	39.10	2.42%	285,178
Dec 9, 2025	39.11	39.46	37.78	38.18	38.18	-3.02%	224,132
Dec 8, 2025	40.18	41.50	39.24	39.37	39.37	-0.04%	303,923
Dec 5, 2025	38.27	40.84	38.25	39.38	39.38	3.33%	303,493
Dec 4, 2025	36.62	38.12	34.72	38.11	38.11	3.93%	240,113
Dec 3, 2025	34.50	36.91	34.50	36.67	36.67	6.29%	186,572
Dec 2, 2025	37.40	38.22	34.26	34.50	34.50	-6.93%	332,490
Dec 1, 2025	38.22	38.76	36.50	37.07	37.07	-4.53%	271,381
Nov 28, 2025	40.70	41.00	38.53	38.83	38.83	-4.19%	166,011
Nov 26, 2025	40.30	41.00	37.45	40.53	40.53	1.68%	230,409
Nov 25, 2025	38.50	40.17	37.40	39.86	39.86	4.21%	326,444