Skip to main content
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
14.25
+0.20 (1.42%)
Mar 9, 2026, 2:35 PM EDT - Market open

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4414.6413.9514.15-0.71%352,924
Mar 6, 202613.4414.3413.4414.0514.051.22%299,141
Mar 5, 202613.8714.1513.5013.8813.88-0.57%211,033
Mar 4, 202614.2314.3413.8813.9613.960.36%397,767
Mar 3, 202613.7514.1813.5713.9113.91-1.49%171,561
Mar 2, 202614.4515.0013.8014.1214.12-4.79%186,885
Feb 27, 202614.2214.9214.0014.8314.831.85%425,134
Feb 26, 202614.4914.9214.2814.5614.560.41%220,174
Feb 25, 202613.9714.6613.8114.5014.504.47%250,515
Feb 24, 202614.1714.4513.5213.8813.88-1.14%147,954
Feb 23, 202614.2514.5913.1114.0414.04-1.61%324,790
Feb 20, 202614.5715.2414.0814.2714.27-1.92%251,278
Feb 19, 202614.4115.6014.0114.5514.550.62%208,995
Feb 18, 202614.2115.1114.0014.4614.463.99%145,908
Feb 17, 202614.9216.4413.7013.9113.91-7.49%141,675
Feb 13, 202614.6115.9913.7815.0315.031.49%165,951
Feb 12, 202615.2015.2614.0114.8114.81-1.66%229,950
Feb 11, 202614.7615.1013.5515.0615.063.79%207,908
Feb 10, 202614.4715.1414.0714.5114.510.28%240,018
Feb 9, 202615.3115.3614.0614.4714.47-5.55%274,609
Feb 6, 202614.8215.9914.5415.3215.326.46%230,799
Feb 5, 202616.0116.7714.3214.3914.39-10.06%277,605
Feb 4, 202617.1617.5115.6516.0016.00-6.05%203,314
Feb 3, 202616.4917.3216.2817.0317.032.28%246,994
Feb 2, 202615.6216.8615.6216.6516.656.66%221,491
Jan 30, 202615.1015.6614.7115.6115.611.50%488,544
Jan 29, 202615.5915.9714.9015.3815.38-1.66%136,397
Jan 28, 202616.0416.2715.4115.6415.64-2.55%130,751
Jan 27, 202615.1916.4615.0816.0516.055.73%155,726
Jan 26, 202616.1516.1514.7515.1815.18-6.90%331,368
Jan 23, 202616.8716.9515.8016.3116.31-4.20%307,292
Jan 22, 202615.9617.1115.9517.0217.026.78%160,107
Jan 21, 202615.4516.3014.5715.9415.944.52%357,314
Jan 20, 202614.3015.5814.3015.2515.253.74%247,054
Jan 16, 202614.6415.4913.3914.7014.70-271,861
Jan 15, 202614.8015.3414.2814.7014.700.27%164,435
Jan 14, 202613.8314.8013.1414.6614.666.23%160,247
Jan 13, 202613.8414.0613.4613.8013.80-0.43%206,060
Jan 12, 202613.5514.0012.4513.8613.862.44%640,424
Jan 9, 202613.3213.6513.1013.5313.532.11%186,768
Jan 8, 202613.0513.5412.8013.2513.250.49%228,568
Jan 7, 202613.7214.1312.9113.1913.190.11%399,378
Jan 6, 202612.9413.3312.7713.1713.170.38%315,027
Jan 5, 202613.7414.1312.5213.1213.12-7.34%652,985
Jan 2, 202615.4315.9313.8814.1614.16-8.23%237,291
Dec 31, 202515.6015.9314.9315.4315.43-0.80%435,256
Dec 30, 202516.2316.4415.4315.5615.56-4.10%121,353
Dec 29, 202516.4216.8115.7816.2216.22-1.40%236,714
Dec 26, 202516.5116.8316.0216.4516.45-0.48%226,065
Dec 24, 202516.4817.2716.4316.5316.531.10%130,400
Dec 23, 202516.5917.1016.1616.3516.35-3.08%207,576
Dec 22, 202516.9817.0915.9016.8716.87-0.94%353,075
Dec 19, 202516.7317.7116.5517.0317.032.84%2,262,007
Dec 18, 202515.8716.7715.8716.5616.565.61%401,804
Dec 17, 202516.1916.5915.5815.6815.68-2.24%379,047
Dec 16, 202515.1516.2515.0116.0416.045.18%402,130
Dec 15, 202515.3116.0014.9715.2515.251.80%508,543
Dec 12, 202514.9615.3314.6414.9814.980.94%285,169
Dec 11, 202513.5414.9213.3314.8414.8410.01%459,955
Dec 10, 202513.4013.9113.3913.4913.49-0.07%343,767
Dec 9, 202513.4613.8513.2613.5013.500.15%154,870
Dec 8, 202513.6313.9413.1313.4813.48-0.15%382,402
Dec 5, 202512.4214.2412.1013.5013.508.87%534,928
Dec 4, 202511.9513.0811.5612.4012.403.33%341,535
Dec 3, 202511.7012.4011.3212.0012.003.27%246,525
Dec 2, 202512.0912.2011.5111.6211.62-3.97%228,949
Dec 1, 202512.5612.8212.0512.1012.10-5.62%102,176
Nov 28, 202512.5113.2112.5112.8212.822.72%100,425
Nov 26, 202512.5013.0412.3012.4812.48-0.48%136,019
Nov 25, 202512.4812.9812.0112.5412.543.21%209,360
Nov 24, 202511.9512.8611.6812.1512.151.25%270,989
Nov 21, 202511.4312.8911.0212.0012.004.53%286,671
Nov 20, 202512.6513.2511.4211.4811.48-7.87%144,118
Nov 19, 202512.7313.2312.2312.4612.46-1.50%185,979
Nov 18, 202512.8412.9212.1012.6512.650.48%171,929
Nov 17, 202511.0013.5710.9812.5912.5917.66%569,313
Nov 14, 20259.6011.009.6010.7010.7010.54%580,870
Nov 13, 20259.8510.099.519.689.68-3.20%77,023
Nov 12, 20259.8410.279.7610.0010.002.04%145,253
Nov 11, 20259.3210.058.959.809.805.60%172,402
Nov 10, 20259.429.708.839.289.280.98%144,930
Nov 7, 20258.959.288.369.199.192.68%100,673
Nov 6, 20259.599.618.808.958.95-6.77%369,599
Nov 5, 20259.059.888.979.609.606.67%313,189
Nov 4, 20259.429.518.909.009.00-4.96%169,256
Nov 3, 20259.949.979.269.479.47-3.37%168,369
Oct 31, 20259.729.969.529.809.80-0.51%484,560
Oct 30, 20259.4310.289.359.859.853.79%136,596
Oct 29, 20259.7810.289.369.499.49-3.06%139,438
Oct 28, 202510.1410.239.709.799.79-3.93%191,724
Oct 27, 202510.0510.529.8810.1910.191.90%143,567
Oct 24, 202510.0610.209.8310.0010.000.70%94,319
Oct 23, 20259.7510.179.639.939.932.90%109,828
Oct 22, 202510.0310.169.309.659.65-3.79%213,773
Oct 21, 20259.9710.479.8010.0310.030.30%329,581
Oct 20, 20259.5610.239.5010.0010.006.72%148,185
Oct 17, 20259.739.848.989.379.37-4.24%156,303
Oct 16, 20259.8810.379.689.799.79-1.16%156,103
Oct 15, 20259.1710.299.179.909.908.20%109,326
Oct 14, 20258.959.418.889.159.150.66%241,962