Skip to main content
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
22.00
+0.19 (0.87%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.8022.5021.1622.0022.000.87%2,632,996
Jun 25, 202622.0023.0221.5321.8121.81-0.41%825,678
Jun 24, 202622.1823.4921.5221.9021.90-0.32%1,397,102
Jun 23, 202619.2422.1319.0021.9721.9712.96%1,410,120
Jun 22, 202617.9020.0917.5419.4519.4515.64%1,869,889
Jun 18, 202617.3717.6216.4016.8216.82-0.30%4,785,524
Jun 17, 202615.7416.8915.2716.8716.878.63%738,110
Jun 16, 202616.3816.6015.1615.5315.53-3.54%1,324,333
Jun 15, 202616.0016.3815.5816.1016.104.95%1,295,790
Jun 12, 202615.8816.1715.1215.3415.34-4.60%1,046,551
Jun 11, 202615.5116.2615.1816.0816.085.37%806,446
Jun 10, 202615.1916.1915.0215.2615.260.26%1,375,102
Jun 9, 202615.1015.3714.2815.2215.221.60%1,598,187
Jun 8, 202617.1417.3914.9114.9814.98-11.57%1,466,488
Jun 5, 202617.5218.2316.5116.9416.94-4.51%2,600,892
Jun 4, 202617.5818.8415.9317.7417.740.85%3,509,096
Jun 3, 202617.5118.0517.3417.5917.59-0.90%558,284
Jun 2, 202619.0119.4317.3117.7517.75-4.52%993,334
Jun 1, 202620.2920.7417.3518.5918.59-11.64%2,689,143
May 29, 202620.9121.6720.4321.0421.040.96%1,126,067
May 28, 202621.5621.6220.3320.8420.84-3.07%528,227
May 27, 202621.8822.3620.9921.5021.50-0.97%385,516
May 26, 202621.5522.8121.5121.7121.71-2.25%606,403
May 22, 202623.5623.9122.1722.2122.21-5.33%372,118
May 21, 202623.5524.0022.5923.4623.460.51%368,826
May 20, 202622.1323.7221.8523.3423.346.67%595,977
May 19, 202621.4522.9620.9321.8821.88-0.59%931,478
May 18, 202623.3623.6421.6822.0122.01-5.76%374,595
May 15, 202623.3824.8122.1423.3623.36-3.21%555,324
May 14, 202625.3025.3723.9724.1324.13-3.75%196,603
May 13, 202625.1125.7124.6825.0725.07-0.63%214,759
May 12, 202624.5125.2524.1525.2325.231.49%366,765
May 11, 202626.4626.8324.6824.8624.86-3.68%449,767
May 8, 202623.8226.6123.8225.8125.816.56%697,493
May 7, 202624.9825.1823.3524.2224.22-3.62%380,696
May 6, 202625.5126.1424.6725.1325.13-0.51%638,153
May 5, 202624.7725.4024.1525.2625.263.02%295,587
May 4, 202623.9825.4923.8624.5224.521.20%538,974
May 1, 202624.2724.8023.7124.2324.23-0.70%613,227
Apr 30, 202622.3625.0522.0924.4024.409.32%595,389
Apr 29, 202626.2626.2622.2922.3222.32-15.61%1,195,826
Apr 28, 202627.2827.4525.5026.4526.45-1.49%555,984
Apr 27, 202625.7828.0025.6026.8526.857.49%915,753
Apr 24, 202625.1126.7423.8824.9824.98-0.91%766,639
Apr 23, 202625.2625.8524.5825.2125.21-0.67%683,896
Apr 22, 202623.0126.3323.0125.3825.3810.30%1,261,524
Apr 21, 202623.6024.5122.9323.0123.01-2.09%841,589
Apr 20, 202622.5123.5422.2823.5023.502.84%532,251
Apr 17, 202622.3123.3421.5422.8522.854.43%703,949
Apr 16, 202619.1822.0218.9321.8821.8813.60%673,053
Apr 15, 202619.3220.0519.0619.2619.26-0.93%289,456
Apr 14, 202618.7819.8518.5319.4419.445.14%782,257
Apr 13, 202617.8918.9117.7518.4918.493.35%784,887
Apr 10, 202618.3218.4917.3717.8917.89-1.87%654,492
Apr 9, 202616.3318.3816.3318.2318.238.77%1,235,210
Apr 8, 202617.0017.3916.4216.7616.762.44%502,097
Apr 7, 202616.0116.3715.4516.3616.361.18%602,277
Apr 6, 202615.4916.3915.1716.1716.174.39%694,704
Apr 2, 202615.5216.1915.2215.4915.49-3.31%403,279
Apr 1, 202614.2216.4413.9316.0216.0214.02%2,237,581
Mar 31, 202613.5114.1813.5114.0514.055.96%724,870
Mar 30, 202613.4813.8313.0413.2613.26-0.97%242,835
Mar 27, 202613.8113.9313.2913.3913.39-4.01%214,926
Mar 26, 202613.5614.0313.5613.9513.95-181,135
Mar 25, 202613.5814.1713.5313.9513.955.20%375,038
Mar 24, 202613.7513.9912.9113.2613.26-4.54%278,921
Mar 23, 202614.3414.3413.8413.8913.89-0.79%378,845
Mar 20, 202614.1014.1813.7014.0014.00-0.57%2,605,469
Mar 19, 202613.5614.2813.1314.0814.082.18%318,161
Mar 18, 202613.9714.0613.5013.7813.78-1.36%453,769
Mar 17, 202614.3114.4513.7013.9713.97-1.96%514,085
Mar 16, 202614.7915.1513.6514.2514.252.37%443,198
Mar 13, 202613.9814.4213.5613.9213.920.43%208,927
Mar 12, 202613.7314.1813.3813.8613.86-1.14%294,974
Mar 11, 202614.9014.9013.8014.0214.02-3.18%266,446
Mar 10, 202614.4015.3214.2614.4814.480.35%989,714
Mar 9, 202614.4414.6413.9514.4314.432.70%500,973
Mar 6, 202613.4414.3413.4414.0514.051.22%299,346
Mar 5, 202613.8714.1513.5013.8813.88-0.57%211,033
Mar 4, 202614.2314.3413.8813.9613.960.36%415,626
Mar 3, 202613.7514.1813.5713.9113.91-1.49%172,375
Mar 2, 202614.4515.0013.8014.1214.12-4.79%186,886
Feb 27, 202614.2214.9214.0014.8314.831.85%425,136
Feb 26, 202614.4914.9214.2814.5614.560.41%231,488
Feb 25, 202613.9714.6613.8114.5014.504.47%250,515
Feb 24, 202614.1714.4513.5213.8813.88-1.14%158,354
Feb 23, 202614.2514.5913.1114.0414.04-1.61%324,796
Feb 20, 202614.5715.2414.0814.2714.27-1.92%265,078
Feb 19, 202614.4115.6014.0114.5514.550.62%209,021
Feb 18, 202614.2115.1114.0014.4614.463.99%145,908
Feb 17, 202614.9216.4413.7013.9113.91-7.49%142,707
Feb 13, 202614.6115.9913.7815.0315.031.49%165,952
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