Skip to main content
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
26.46
-0.40 (-1.47%)
At close: Apr 28, 2026, 4:00 PM EDT
26.45
0.00 (-0.02%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.2827.4525.5026.4526.45-1.49%555,964
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
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