Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	24.59	26.48	24.29	26.13	-	3.36%	480,014
Mar 6, 2026	24.58	25.49	24.21	25.28	25.28	0.08%	291,692
Mar 5, 2026	25.20	25.64	24.50	25.26	25.26	-2.17%	314,810
Mar 4, 2026	25.39	26.86	24.18	25.82	25.82	2.54%	311,006
Mar 3, 2026	24.87	25.53	24.25	25.18	25.18	-1.49%	319,167
Mar 2, 2026	24.80	26.33	24.19	25.56	25.56	-3.00%	398,096
Feb 27, 2026	26.05	26.56	25.22	26.35	26.35	-0.04%	466,379
Feb 26, 2026	26.03	26.38	25.01	26.36	26.36	1.27%	445,454
Feb 25, 2026	26.19	27.79	25.87	26.03	26.03	-0.15%	2,847,777
Feb 24, 2026	26.15	26.61	25.70	26.07	26.07	-0.27%	410,735
Feb 23, 2026	25.98	27.50	25.64	26.14	26.14	1.00%	522,303
Feb 20, 2026	26.68	27.23	25.00	25.88	25.88	-4.22%	739,364
Feb 19, 2026	26.46	27.48	26.00	27.02	27.02	1.27%	616,532
Feb 18, 2026	26.64	27.70	26.02	26.68	26.68	-0.34%	423,363
Feb 17, 2026	29.17	29.55	26.20	26.77	26.77	1.40%	748,347
Feb 13, 2026	25.61	27.25	25.61	26.40	26.40	1.11%	1,083,969
Feb 12, 2026	23.27	27.24	23.01	26.11	26.11	12.20%	1,666,451
Feb 11, 2026	21.18	23.71	20.56	23.27	23.27	8.33%	940,974
Feb 10, 2026	22.48	22.48	21.29	21.48	21.48	-4.45%	615,362
Feb 9, 2026	22.28	23.00	21.66	22.48	22.48	3.12%	552,347
Feb 6, 2026	21.48	22.43	20.91	21.80	21.80	3.76%	864,234
Feb 5, 2026	20.25	21.64	19.21	21.01	21.01	1.69%	940,607
Feb 4, 2026	21.21	22.28	20.54	20.66	20.66	4.77%	1,264,474
Feb 3, 2026	18.34	20.08	18.00	19.72	19.72	8.65%	613,494
Feb 2, 2026	18.33	18.72	17.60	18.15	18.15	-1.20%	854,840
Jan 30, 2026	20.64	21.17	18.24	18.37	18.37	-12.02%	482,591
Jan 29, 2026	21.05	22.70	20.42	20.88	20.88	-2.75%	480,782
Jan 28, 2026	19.97	21.60	19.30	21.47	21.47	6.98%	463,220
Jan 27, 2026	19.32	20.11	19.15	20.07	20.07	3.88%	387,655
Jan 26, 2026	19.80	19.84	19.00	19.32	19.32	-3.83%	432,948
Jan 23, 2026	20.29	20.52	19.55	20.09	20.09	-1.52%	453,639
Jan 22, 2026	19.68	20.78	19.49	20.40	20.40	4.13%	900,372
Jan 21, 2026	20.87	21.39	19.40	19.59	19.59	-6.18%	827,348
Jan 20, 2026	19.76	21.01	19.20	20.88	20.88	3.57%	718,156
Jan 16, 2026	20.21	21.10	19.80	20.16	20.16	1.15%	698,600
Jan 15, 2026	22.49	22.49	19.51	19.93	19.93	-11.66%	1,572,580
Jan 14, 2026	21.48	22.60	20.32	22.56	22.56	4.59%	774,343
Jan 13, 2026	20.10	21.64	19.02	21.57	21.57	9.05%	1,414,577
Jan 12, 2026	17.24	19.95	17.24	19.78	19.78	23.01%	1,919,767
Jan 9, 2026	16.64	17.36	15.90	16.08	16.08	-2.01%	532,887
Jan 8, 2026	16.37	17.15	15.80	16.41	16.41	-0.61%	813,534
Jan 7, 2026	15.05	17.10	14.66	16.51	16.51	8.62%	2,041,105
Jan 6, 2026	15.75	16.15	13.74	15.20	15.20	-8.49%	3,137,810
Jan 5, 2026	16.77	17.50	13.50	16.61	16.61	-51.86%	8,145,054
Jan 2, 2026	36.31	36.64	34.05	34.50	34.50	-4.98%	201,613
Dec 31, 2025	36.37	36.53	34.69	36.31	36.31	-0.74%	381,142
Dec 30, 2025	38.73	40.31	35.79	36.58	36.58	-6.33%	308,544
Dec 29, 2025	42.30	42.69	38.96	39.05	39.05	-8.10%	156,044
Dec 26, 2025	43.04	43.17	41.67	42.49	42.49	-1.58%	134,333
Dec 24, 2025	42.92	44.60	42.51	43.17	43.17	0.84%	130,876
Dec 23, 2025	41.86	43.28	41.25	42.81	42.81	1.13%	288,998
Dec 22, 2025	36.16	42.99	36.16	42.33	42.33	17.10%	728,052
Dec 19, 2025	35.42	37.97	35.25	36.15	36.15	3.08%	1,401,267
Dec 18, 2025	36.64	37.93	34.48	35.07	35.07	-2.07%	321,876
Dec 17, 2025	36.66	38.52	34.61	35.81	35.81	-2.93%	231,290
Dec 16, 2025	32.09	37.32	31.48	36.89	36.89	13.19%	377,119
Dec 15, 2025	40.57	41.10	31.51	32.59	32.59	-19.71%	558,913
Dec 12, 2025	40.63	40.94	38.66	40.59	40.59	0.95%	268,906
Dec 11, 2025	39.30	40.99	38.90	40.21	40.21	2.84%	209,734
Dec 10, 2025	38.18	39.70	36.94	39.10	39.10	2.42%	285,178
Dec 9, 2025	39.11	39.46	37.78	38.18	38.18	-3.02%	224,132
Dec 8, 2025	40.18	41.50	39.24	39.37	39.37	-0.04%	303,923
Dec 5, 2025	38.27	40.84	38.25	39.38	39.38	3.33%	303,493
Dec 4, 2025	36.62	38.12	34.72	38.11	38.11	3.93%	240,113
Dec 3, 2025	34.50	36.91	34.50	36.67	36.67	6.29%	186,572
Dec 2, 2025	37.40	38.22	34.26	34.50	34.50	-6.93%	332,490
Dec 1, 2025	38.22	38.76	36.50	37.07	37.07	-4.53%	271,381
Nov 28, 2025	40.70	41.00	38.53	38.83	38.83	-4.19%	166,011
Nov 26, 2025	40.30	41.00	37.45	40.53	40.53	1.68%	230,409
Nov 25, 2025	38.50	40.17	37.40	39.86	39.86	4.21%	326,444
Nov 24, 2025	36.04	38.41	35.99	38.25	38.25	6.84%	648,353
Nov 21, 2025	34.84	36.50	33.89	35.80	35.80	2.76%	240,148
Nov 20, 2025	37.98	38.50	34.71	34.84	34.84	-6.22%	328,132
Nov 19, 2025	36.21	37.73	36.07	37.15	37.15	2.60%	255,947
Nov 18, 2025	35.88	37.89	34.66	36.21	36.21	0.92%	309,793
Nov 17, 2025	34.78	36.91	33.80	35.88	35.88	2.51%	577,373
Nov 14, 2025	33.83	35.73	33.00	35.00	35.00	-1.85%	284,508
Nov 13, 2025	35.22	36.30	34.05	35.66	35.66	-0.39%	441,449
Nov 12, 2025	36.00	36.63	35.12	35.80	35.80	1.70%	252,353
Nov 11, 2025	32.58	35.99	32.26	35.20	35.20	8.41%	423,606
Nov 10, 2025	34.81	35.65	32.41	32.47	32.47	-3.39%	553,022
Nov 7, 2025	32.18	34.15	30.86	33.61	33.61	3.54%	338,889
Nov 6, 2025	30.96	32.76	30.10	32.46	32.46	6.32%	374,838
Nov 5, 2025	30.31	31.13	29.00	30.53	30.53	1.94%	271,477
Nov 4, 2025	30.33	32.01	29.63	29.95	29.95	-4.40%	418,198
Nov 3, 2025	31.17	31.56	30.30	31.33	31.33	0.26%	425,930
Oct 31, 2025	29.93	31.91	29.88	31.25	31.25	4.59%	569,694
Oct 30, 2025	27.53	30.28	27.53	29.88	29.88	6.68%	393,995
Oct 29, 2025	30.08	30.08	26.88	28.01	28.01	-7.22%	434,590
Oct 28, 2025	32.00	32.00	28.98	30.19	30.19	-5.06%	967,500
Oct 27, 2025	28.00	34.33	24.20	31.80	31.80	33.08%	3,138,747
Oct 24, 2025	25.64	26.38	23.69	23.90	23.90	-4.46%	630,069
Oct 23, 2025	24.37	25.25	24.17	25.01	25.01	2.63%	591,923
Oct 22, 2025	25.54	25.91	24.00	24.37	24.37	-6.38%	211,726
Oct 21, 2025	25.94	27.15	25.44	26.03	26.03	-0.46%	189,381
Oct 20, 2025	24.04	26.60	24.04	26.15	26.15	9.19%	259,153
Oct 17, 2025	24.08	24.41	21.26	23.95	23.95	-1.07%	540,968
Oct 16, 2025	27.41	27.50	23.76	24.21	24.21	-10.30%	579,870
Oct 15, 2025	26.81	27.13	25.88	26.99	26.99	4.41%	519,323
Oct 14, 2025	25.97	27.40	25.50	25.85	25.85	-2.60%	415,112