Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
25.95
-0.38 (-1.44%)
Jan 2, 2026, 11:20 AM EST - Market open
Zymeworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.43 | 26.88 | 26.15 | 26.33 | 26.33 | -0.79% | 457,668 |
| Dec 30, 2025 | 26.48 | 26.91 | 26.10 | 26.54 | 26.54 | -0.75% | 682,110 |
| Dec 29, 2025 | 26.66 | 26.86 | 26.19 | 26.74 | 26.74 | -0.48% | 413,921 |
| Dec 26, 2025 | 26.87 | 26.98 | 26.51 | 26.87 | 26.87 | 0.04% | 241,331 |
| Dec 24, 2025 | 27.11 | 27.28 | 26.74 | 26.86 | 26.86 | 0.26% | 184,597 |
| Dec 23, 2025 | 27.28 | 27.68 | 25.94 | 26.79 | 26.79 | -3.01% | 731,425 |
| Dec 22, 2025 | 27.23 | 27.94 | 26.82 | 27.62 | 27.62 | 1.43% | 593,937 |
| Dec 19, 2025 | 26.43 | 27.36 | 26.42 | 27.23 | 27.23 | 3.14% | 907,080 |
| Dec 18, 2025 | 26.00 | 26.49 | 25.52 | 26.40 | 26.40 | 3.17% | 517,692 |
| Dec 17, 2025 | 26.33 | 26.55 | 24.88 | 25.59 | 25.59 | -1.01% | 887,571 |
| Dec 16, 2025 | 25.78 | 26.20 | 25.47 | 25.85 | 25.85 | -0.46% | 480,942 |
| Dec 15, 2025 | 25.63 | 26.14 | 25.30 | 25.97 | 25.97 | 1.92% | 470,721 |
| Dec 12, 2025 | 26.28 | 26.46 | 25.44 | 25.48 | 25.48 | 2.17% | 715,982 |
| Dec 11, 2025 | 25.91 | 26.07 | 24.79 | 24.94 | 24.94 | -3.59% | 640,598 |
| Dec 10, 2025 | 25.78 | 26.18 | 25.45 | 25.87 | 25.87 | 0.25% | 698,806 |
| Dec 9, 2025 | 26.41 | 26.77 | 25.43 | 25.81 | 25.81 | -2.29% | 695,585 |
| Dec 8, 2025 | 26.95 | 27.49 | 26.24 | 26.41 | 26.41 | -1.05% | 603,592 |
| Dec 5, 2025 | 26.68 | 27.00 | 25.98 | 26.69 | 26.69 | 0.64% | 562,227 |
| Dec 4, 2025 | 26.18 | 26.96 | 25.91 | 26.52 | 26.52 | 1.14% | 636,477 |
| Dec 3, 2025 | 25.48 | 26.51 | 25.30 | 26.22 | 26.22 | 4.46% | 669,600 |
| Dec 2, 2025 | 26.12 | 26.66 | 24.83 | 25.10 | 25.10 | -3.57% | 1,196,145 |
| Dec 1, 2025 | 26.46 | 26.91 | 25.80 | 26.03 | 26.03 | -2.55% | 830,801 |
| Nov 28, 2025 | 27.45 | 27.69 | 26.41 | 26.71 | 26.71 | -2.27% | 578,115 |
| Nov 26, 2025 | 26.25 | 28.49 | 26.18 | 27.33 | 27.33 | 4.39% | 2,198,126 |
| Nov 25, 2025 | 25.01 | 26.21 | 24.74 | 26.18 | 26.18 | 4.76% | 1,638,455 |
| Nov 24, 2025 | 24.30 | 25.00 | 23.99 | 24.99 | 24.99 | 4.04% | 2,646,955 |
| Nov 21, 2025 | 23.82 | 25.00 | 23.77 | 24.02 | 24.02 | 0.84% | 1,688,378 |
| Nov 20, 2025 | 23.00 | 23.98 | 22.89 | 23.82 | 23.82 | 5.40% | 1,535,536 |
| Nov 19, 2025 | 23.01 | 23.01 | 21.89 | 22.60 | 22.60 | -1.70% | 1,938,163 |
| Nov 18, 2025 | 24.28 | 24.50 | 22.05 | 22.99 | 22.99 | -3.81% | 3,658,859 |
| Nov 17, 2025 | 24.00 | 26.19 | 22.55 | 23.90 | 23.90 | 29.05% | 11,163,627 |
| Nov 14, 2025 | 18.21 | 19.07 | 18.20 | 18.52 | 18.52 | 0.11% | 824,807 |
| Nov 13, 2025 | 19.00 | 19.09 | 18.37 | 18.50 | 18.50 | -4.49% | 953,308 |
| Nov 12, 2025 | 19.97 | 20.17 | 19.32 | 19.37 | 19.37 | -1.58% | 1,496,902 |
| Nov 11, 2025 | 18.53 | 19.78 | 18.21 | 19.68 | 19.68 | 9.03% | 1,691,683 |
| Nov 10, 2025 | 16.62 | 18.24 | 16.57 | 18.05 | 18.05 | 9.66% | 1,487,637 |
| Nov 7, 2025 | 17.01 | 17.22 | 16.00 | 16.46 | 16.46 | -8.04% | 1,481,658 |
| Nov 6, 2025 | 18.22 | 18.23 | 17.57 | 17.90 | 17.90 | -0.83% | 1,274,834 |
| Nov 5, 2025 | 18.20 | 18.43 | 17.90 | 18.05 | 18.05 | -0.61% | 431,760 |
| Nov 4, 2025 | 18.38 | 18.77 | 18.00 | 18.16 | 18.16 | -3.86% | 551,766 |
| Nov 3, 2025 | 19.00 | 19.15 | 18.41 | 18.89 | 18.89 | -1.02% | 676,381 |
| Oct 31, 2025 | 19.05 | 19.20 | 18.77 | 19.09 | 19.09 | -0.18% | 345,079 |
| Oct 30, 2025 | 19.28 | 19.98 | 18.87 | 19.12 | 19.12 | -1.34% | 911,861 |
| Oct 29, 2025 | 19.40 | 19.41 | 19.00 | 19.38 | 19.38 | 0.41% | 1,632,630 |
| Oct 28, 2025 | 18.65 | 19.42 | 18.47 | 19.30 | 19.30 | 4.49% | 1,662,992 |
| Oct 27, 2025 | 17.74 | 18.85 | 17.69 | 18.47 | 18.47 | 4.11% | 2,690,874 |
| Oct 24, 2025 | 17.45 | 18.13 | 17.27 | 17.74 | 17.74 | 1.90% | 818,577 |
| Oct 23, 2025 | 17.60 | 17.87 | 17.31 | 17.41 | 17.41 | -1.47% | 597,418 |
| Oct 22, 2025 | 17.92 | 18.11 | 17.43 | 17.67 | 17.67 | -1.45% | 858,789 |
| Oct 21, 2025 | 18.32 | 18.46 | 17.92 | 17.93 | 17.93 | -2.13% | 613,031 |