Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
22.83
+0.10 (0.44%)
Feb 11, 2026, 4:00 PM EST - Market closed
Zymeworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.65 | 22.90 | 22.07 | 22.83 | 22.83 | 0.44% | 580,622 |
| Feb 10, 2026 | 22.79 | 22.93 | 22.25 | 22.73 | 22.73 | 0.98% | 490,068 |
| Feb 9, 2026 | 22.52 | 22.75 | 22.25 | 22.51 | 22.51 | -0.92% | 602,302 |
| Feb 6, 2026 | 22.38 | 23.06 | 22.34 | 22.72 | 22.72 | 3.18% | 575,182 |
| Feb 5, 2026 | 22.94 | 23.53 | 21.97 | 22.02 | 22.02 | -4.72% | 618,813 |
| Feb 4, 2026 | 23.75 | 23.79 | 22.48 | 23.11 | 23.11 | -1.41% | 576,171 |
| Feb 3, 2026 | 23.15 | 23.66 | 22.86 | 23.44 | 23.44 | 1.17% | 476,355 |
| Feb 2, 2026 | 22.45 | 23.34 | 22.45 | 23.17 | 23.17 | 2.84% | 455,582 |
| Jan 30, 2026 | 22.20 | 22.77 | 22.00 | 22.53 | 22.53 | 0.67% | 560,163 |
| Jan 29, 2026 | 22.21 | 22.73 | 22.08 | 22.38 | 22.38 | 0.31% | 625,269 |
| Jan 28, 2026 | 23.01 | 23.01 | 22.19 | 22.31 | 22.31 | -4.04% | 652,771 |
| Jan 27, 2026 | 22.87 | 23.29 | 22.80 | 23.25 | 23.25 | 1.48% | 471,833 |
| Jan 26, 2026 | 22.87 | 23.17 | 22.51 | 22.91 | 22.91 | -1.42% | 1,017,762 |
| Jan 23, 2026 | 23.37 | 23.76 | 23.13 | 23.24 | 23.24 | -1.32% | 731,859 |
| Jan 22, 2026 | 23.95 | 24.31 | 23.50 | 23.55 | 23.55 | -1.67% | 590,387 |
| Jan 21, 2026 | 24.02 | 24.17 | 23.24 | 23.95 | 23.95 | 1.18% | 640,210 |
| Jan 20, 2026 | 22.94 | 24.10 | 22.80 | 23.67 | 23.67 | 0.85% | 644,975 |
| Jan 16, 2026 | 23.86 | 23.86 | 23.14 | 23.47 | 23.47 | -0.68% | 520,991 |
| Jan 15, 2026 | 24.65 | 24.80 | 23.14 | 23.63 | 23.63 | -4.02% | 1,099,279 |
| Jan 14, 2026 | 23.71 | 24.67 | 23.15 | 24.62 | 24.62 | 2.93% | 981,131 |
| Jan 13, 2026 | 23.35 | 24.35 | 23.23 | 23.92 | 23.92 | 3.28% | 946,884 |
| Jan 12, 2026 | 23.01 | 23.43 | 22.46 | 23.16 | 23.16 | -0.04% | 1,062,235 |
| Jan 9, 2026 | 23.46 | 23.81 | 22.80 | 23.17 | 23.17 | 0.30% | 982,389 |
| Jan 8, 2026 | 24.54 | 24.95 | 22.94 | 23.10 | 23.10 | -7.04% | 1,302,531 |
| Jan 7, 2026 | 24.09 | 25.35 | 24.04 | 24.85 | 24.85 | 2.77% | 2,527,700 |
| Jan 6, 2026 | 25.32 | 25.32 | 23.71 | 24.18 | 24.18 | -5.10% | 1,744,756 |
| Jan 5, 2026 | 26.59 | 27.13 | 24.59 | 25.48 | 25.48 | -4.28% | 1,656,565 |
| Jan 2, 2026 | 26.12 | 26.84 | 25.68 | 26.62 | 26.62 | 1.10% | 589,670 |
| 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 |