Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	32.24	32.70	31.61	32.17	-	-0.80%	153,792
Aug 7, 2026	32.85	33.08	31.65	32.43	32.43	0.81%	263,866
Aug 6, 2026	31.51	33.00	31.32	32.17	32.17	0.97%	644,082
Aug 5, 2026	31.93	32.38	31.23	31.86	31.86	1.40%	410,965
Aug 4, 2026	31.09	31.73	30.45	31.42	31.42	0.93%	378,123
Aug 3, 2026	32.08	32.18	30.33	31.13	31.13	-0.99%	429,283
Jul 31, 2026	32.69	32.95	30.60	31.44	31.44	-2.57%	452,231
Jul 30, 2026	31.37	32.96	30.75	32.27	32.27	3.80%	738,018
Jul 29, 2026	32.43	32.43	30.25	31.09	31.09	-3.72%	625,613
Jul 28, 2026	32.64	33.30	31.81	32.29	32.29	-1.61%	773,848
Jul 27, 2026	30.91	33.42	30.85	32.82	32.82	8.00%	1,153,947
Jul 24, 2026	31.30	31.30	30.09	30.39	30.39	-1.94%	558,975
Jul 23, 2026	31.04	31.56	30.30	30.99	30.99	-1.59%	402,040
Jul 22, 2026	32.15	32.35	31.01	31.49	31.49	-2.69%	1,168,132
Jul 21, 2026	31.00	34.05	30.77	32.36	32.36	5.41%	1,634,867
Jul 20, 2026	29.68	31.62	29.01	30.70	30.70	3.96%	885,361
Jul 17, 2026	28.07	30.26	27.71	29.53	29.53	4.57%	769,460
Jul 16, 2026	29.36	29.58	27.52	28.24	28.24	-3.98%	884,133
Jul 15, 2026	28.46	29.48	27.46	29.41	29.41	2.19%	611,261
Jul 14, 2026	28.42	28.94	27.39	28.78	28.78	3.23%	692,277
Jul 13, 2026	28.23	28.69	27.34	27.88	27.88	-2.99%	857,103
Jul 10, 2026	29.43	29.43	26.95	28.74	28.74	-2.34%	960,128
Jul 9, 2026	28.77	30.00	28.76	29.43	29.43	2.31%	671,148
Jul 8, 2026	27.36	28.84	26.55	28.77	28.77	3.92%	795,931
Jul 7, 2026	26.49	27.90	25.88	27.68	27.68	4.65%	898,541
Jul 6, 2026	26.90	27.54	26.41	26.45	26.45	-2.86%	605,323
Jul 2, 2026	28.08	29.25	27.09	27.23	27.23	-2.75%	1,383,637
Jul 1, 2026	25.49	29.00	25.48	28.00	28.00	10.32%	2,382,711
Jun 30, 2026	25.90	25.90	25.13	25.38	25.38	-0.67%	867,712
Jun 29, 2026	25.87	25.94	24.76	25.55	25.55	-1.24%	1,728,989
Jun 26, 2026	24.26	26.00	23.90	25.87	25.87	4.86%	3,500,481
Jun 25, 2026	21.96	24.92	21.94	24.67	24.67	13.17%	1,590,529
Jun 24, 2026	20.23	22.05	20.13	21.80	21.80	7.89%	789,230
Jun 23, 2026	20.54	21.25	20.18	20.21	20.21	-2.86%	513,377
Jun 22, 2026	20.20	20.97	19.99	20.80	20.80	5.16%	643,448
Jun 18, 2026	18.93	19.88	18.72	19.78	19.78	6.46%	2,128,326
Jun 17, 2026	18.29	19.13	18.06	18.58	18.58	2.14%	602,752
Jun 16, 2026	18.76	19.43	17.87	18.19	18.19	-2.78%	392,325
Jun 15, 2026	20.61	20.87	18.27	18.71	18.71	-5.51%	511,910
Jun 12, 2026	17.78	20.10	17.77	19.80	19.80	11.49%	1,322,247
Jun 11, 2026	18.07	18.39	17.53	17.76	17.76	-0.84%	607,217
Jun 10, 2026	18.42	19.00	17.74	17.91	17.91	-2.77%	432,797
Jun 9, 2026	17.79	18.55	17.38	18.42	18.42	4.60%	334,256
Jun 8, 2026	17.50	17.90	16.77	17.61	17.61	0.80%	504,614
Jun 5, 2026	18.33	18.92	17.40	17.47	17.47	-4.95%	494,076
Jun 4, 2026	17.47	19.00	17.40	18.38	18.38	5.63%	508,442
Jun 3, 2026	17.29	17.78	17.05	17.40	17.40	1.58%	416,242
Jun 2, 2026	17.78	18.12	16.90	17.13	17.13	-5.72%	633,964
Jun 1, 2026	18.20	18.60	17.34	18.17	18.17	-1.25%	636,860
May 29, 2026	18.56	19.00	18.14	18.40	18.40	-0.86%	724,825