Zymeworks Inc. (ZYME)
NASDAQ: ZYME · Real-Time Price · USD
26.69
+0.17 (0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
Zymeworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.68 | 27.00 | 25.98 | 26.69 | 26.69 | 0.64% | 562,158 |
| Dec 4, 2025 | 26.18 | 26.96 | 25.91 | 26.52 | 26.52 | 1.14% | 614,951 |
| Dec 3, 2025 | 25.48 | 26.51 | 25.30 | 26.22 | 26.22 | 4.46% | 669,587 |
| Dec 2, 2025 | 26.12 | 26.66 | 24.83 | 25.10 | 25.10 | -3.57% | 1,196,003 |
| Dec 1, 2025 | 26.46 | 26.91 | 25.80 | 26.03 | 26.03 | -2.55% | 823,456 |
| Nov 28, 2025 | 27.45 | 27.69 | 26.41 | 26.71 | 26.71 | -2.27% | 577,810 |
| Nov 26, 2025 | 26.25 | 28.49 | 26.18 | 27.33 | 27.33 | 4.39% | 2,197,289 |
| Nov 25, 2025 | 25.01 | 26.21 | 24.74 | 26.18 | 26.18 | 4.76% | 1,638,220 |
| Nov 24, 2025 | 24.30 | 25.00 | 23.99 | 24.99 | 24.99 | 4.04% | 2,634,967 |
| Nov 21, 2025 | 23.82 | 25.00 | 23.77 | 24.02 | 24.02 | 0.84% | 1,686,946 |
| Nov 20, 2025 | 23.00 | 23.98 | 22.89 | 23.82 | 23.82 | 5.40% | 1,534,261 |
| Nov 19, 2025 | 23.01 | 23.01 | 21.89 | 22.60 | 22.60 | -1.70% | 1,938,163 |
| Nov 18, 2025 | 24.28 | 24.50 | 22.05 | 22.99 | 22.99 | -3.81% | 3,658,859 |
| Nov 17, 2025 | 24.00 | 26.19 | 22.55 | 23.90 | 23.90 | 29.05% | 11,163,627 |
| Nov 14, 2025 | 18.21 | 19.07 | 18.20 | 18.52 | 18.52 | 0.11% | 824,807 |
| Nov 13, 2025 | 19.00 | 19.09 | 18.37 | 18.50 | 18.50 | -4.49% | 953,308 |
| Nov 12, 2025 | 19.97 | 20.17 | 19.32 | 19.37 | 19.37 | -1.58% | 1,496,902 |
| Nov 11, 2025 | 18.53 | 19.78 | 18.21 | 19.68 | 19.68 | 9.03% | 1,691,683 |
| Nov 10, 2025 | 16.62 | 18.24 | 16.57 | 18.05 | 18.05 | 9.66% | 1,487,637 |
| Nov 7, 2025 | 17.01 | 17.22 | 16.00 | 16.46 | 16.46 | -8.04% | 1,481,658 |
| Nov 6, 2025 | 18.22 | 18.23 | 17.57 | 17.90 | 17.90 | -0.83% | 1,274,834 |
| Nov 5, 2025 | 18.20 | 18.43 | 17.90 | 18.05 | 18.05 | -0.61% | 431,760 |
| Nov 4, 2025 | 18.38 | 18.77 | 18.00 | 18.16 | 18.16 | -3.86% | 551,766 |
| Nov 3, 2025 | 19.00 | 19.15 | 18.41 | 18.89 | 18.89 | -1.02% | 676,381 |
| Oct 31, 2025 | 19.05 | 19.20 | 18.77 | 19.09 | 19.09 | -0.18% | 345,079 |
| Oct 30, 2025 | 19.28 | 19.98 | 18.87 | 19.12 | 19.12 | -1.34% | 911,861 |
| Oct 29, 2025 | 19.40 | 19.41 | 19.00 | 19.38 | 19.38 | 0.41% | 1,632,630 |
| Oct 28, 2025 | 18.65 | 19.42 | 18.47 | 19.30 | 19.30 | 4.49% | 1,662,992 |
| Oct 27, 2025 | 17.74 | 18.85 | 17.69 | 18.47 | 18.47 | 4.11% | 2,690,874 |
| Oct 24, 2025 | 17.45 | 18.13 | 17.27 | 17.74 | 17.74 | 1.90% | 818,577 |
| Oct 23, 2025 | 17.60 | 17.87 | 17.31 | 17.41 | 17.41 | -1.47% | 597,418 |
| Oct 22, 2025 | 17.92 | 18.11 | 17.43 | 17.67 | 17.67 | -1.45% | 858,789 |
| Oct 21, 2025 | 18.32 | 18.46 | 17.92 | 17.93 | 17.93 | -2.13% | 613,031 |
| Oct 20, 2025 | 18.68 | 19.10 | 18.28 | 18.32 | 18.32 | -0.43% | 821,959 |
| Oct 17, 2025 | 18.36 | 18.57 | 18.21 | 18.40 | 18.40 | -0.81% | 446,981 |
| Oct 16, 2025 | 18.94 | 19.37 | 18.30 | 18.55 | 18.55 | -0.38% | 654,079 |
| Oct 15, 2025 | 18.35 | 18.69 | 18.07 | 18.62 | 18.62 | 2.14% | 536,842 |
| Oct 14, 2025 | 18.96 | 19.50 | 17.94 | 18.23 | 18.23 | 0.66% | 933,262 |
| Oct 13, 2025 | 18.10 | 18.49 | 17.74 | 18.11 | 18.11 | 0.28% | 479,874 |
| Oct 10, 2025 | 17.30 | 18.35 | 17.27 | 18.06 | 18.06 | 6.74% | 1,088,022 |
| Oct 9, 2025 | 16.69 | 16.97 | 16.57 | 16.92 | 16.92 | 1.44% | 448,707 |
| Oct 8, 2025 | 16.65 | 16.86 | 16.42 | 16.68 | 16.68 | 1.09% | 596,102 |
| Oct 7, 2025 | 16.79 | 16.91 | 16.20 | 16.50 | 16.50 | -1.11% | 828,690 |
| Oct 6, 2025 | 17.04 | 17.40 | 16.63 | 16.69 | 16.69 | -1.51% | 782,441 |
| Oct 3, 2025 | 17.00 | 17.21 | 16.79 | 16.94 | 16.94 | 0.24% | 558,762 |
| Oct 2, 2025 | 16.96 | 17.18 | 16.75 | 16.90 | 16.90 | -0.24% | 646,689 |
| Oct 1, 2025 | 16.99 | 17.32 | 16.90 | 16.94 | 16.94 | -0.82% | 1,053,168 |
| Sep 30, 2025 | 17.19 | 17.39 | 16.88 | 17.08 | 17.08 | -0.87% | 653,526 |
| Sep 29, 2025 | 16.86 | 17.60 | 16.74 | 17.23 | 17.23 | 3.80% | 555,499 |
| Sep 26, 2025 | 16.27 | 16.66 | 16.06 | 16.60 | 16.60 | 2.72% | 521,714 |
| Sep 25, 2025 | 16.18 | 16.20 | 15.81 | 16.16 | 16.16 | -0.86% | 563,235 |
| Sep 24, 2025 | 16.44 | 16.61 | 16.06 | 16.30 | 16.30 | -0.37% | 521,157 |
| Sep 23, 2025 | 16.37 | 16.57 | 16.24 | 16.36 | 16.36 | -1.03% | 607,734 |
| Sep 22, 2025 | 16.10 | 16.74 | 15.86 | 16.53 | 16.53 | 1.72% | 901,866 |
| Sep 19, 2025 | 16.39 | 16.65 | 16.05 | 16.25 | 16.25 | -1.46% | 1,012,845 |
| Sep 18, 2025 | 16.08 | 16.60 | 15.89 | 16.49 | 16.49 | 3.91% | 827,032 |
| Sep 17, 2025 | 15.88 | 16.56 | 15.79 | 15.87 | 15.87 | 0.19% | 531,409 |
| Sep 16, 2025 | 15.93 | 16.29 | 15.81 | 15.84 | 15.84 | -0.56% | 389,176 |
| Sep 15, 2025 | 15.75 | 16.00 | 15.49 | 15.93 | 15.93 | 1.21% | 387,933 |
| Sep 12, 2025 | 16.37 | 16.37 | 15.73 | 15.74 | 15.74 | -3.55% | 336,972 |
| Sep 11, 2025 | 15.26 | 16.36 | 14.88 | 16.32 | 16.32 | 7.44% | 760,460 |
| Sep 10, 2025 | 15.23 | 15.53 | 15.14 | 15.19 | 15.19 | -0.26% | 519,361 |
| Sep 9, 2025 | 15.15 | 15.34 | 14.97 | 15.23 | 15.23 | 0.26% | 386,412 |
| Sep 8, 2025 | 15.00 | 15.52 | 14.69 | 15.19 | 15.19 | 0.93% | 508,845 |
| Sep 5, 2025 | 14.10 | 15.28 | 14.06 | 15.05 | 15.05 | 6.89% | 627,502 |
| Sep 4, 2025 | 14.14 | 14.47 | 14.06 | 14.08 | 14.08 | -0.42% | 428,683 |
| Sep 3, 2025 | 13.66 | 14.22 | 13.60 | 14.14 | 14.14 | 0.93% | 715,182 |
| Sep 2, 2025 | 13.91 | 14.72 | 13.80 | 14.01 | 14.01 | -5.40% | 627,129 |
| Aug 29, 2025 | 14.80 | 15.09 | 14.65 | 14.81 | 14.81 | -0.20% | 314,217 |
| Aug 28, 2025 | 15.00 | 15.35 | 14.76 | 14.84 | 14.84 | -0.60% | 861,558 |
| Aug 27, 2025 | 14.78 | 14.95 | 14.66 | 14.93 | 14.93 | 0.67% | 241,148 |
| Aug 26, 2025 | 14.82 | 14.98 | 14.57 | 14.83 | 14.83 | 1.78% | 321,152 |
| Aug 25, 2025 | 15.11 | 15.28 | 14.54 | 14.57 | 14.57 | -3.51% | 380,108 |
| Aug 22, 2025 | 14.53 | 15.38 | 14.53 | 15.10 | 15.10 | 4.93% | 482,375 |
| Aug 21, 2025 | 14.26 | 14.57 | 14.15 | 14.39 | 14.39 | 0.49% | 315,163 |
| Aug 20, 2025 | 14.13 | 14.34 | 14.03 | 14.32 | 14.32 | 1.56% | 247,297 |
| Aug 19, 2025 | 14.00 | 14.12 | 13.48 | 14.10 | 14.10 | 0.36% | 347,850 |
| Aug 18, 2025 | 14.37 | 14.68 | 13.97 | 14.05 | 14.05 | -2.16% | 424,523 |
| Aug 15, 2025 | 14.06 | 14.51 | 14.06 | 14.36 | 14.36 | 0.42% | 355,474 |
| Aug 14, 2025 | 13.86 | 14.40 | 13.69 | 14.30 | 14.30 | 2.58% | 545,236 |
| Aug 13, 2025 | 13.18 | 14.05 | 13.06 | 13.94 | 13.94 | 7.07% | 702,519 |
| Aug 12, 2025 | 12.51 | 13.07 | 12.50 | 13.02 | 13.02 | 4.66% | 366,843 |
| Aug 11, 2025 | 12.32 | 12.48 | 11.86 | 12.44 | 12.44 | 3.49% | 463,294 |
| Aug 8, 2025 | 12.44 | 12.53 | 11.51 | 12.02 | 12.02 | -1.15% | 872,782 |
| Aug 7, 2025 | 12.39 | 12.59 | 11.96 | 12.16 | 12.16 | -2.01% | 394,059 |
| Aug 6, 2025 | 12.44 | 12.46 | 11.93 | 12.41 | 12.41 | -1.04% | 765,937 |
| Aug 5, 2025 | 12.60 | 13.19 | 12.31 | 12.54 | 12.54 | -0.48% | 381,421 |
| Aug 4, 2025 | 12.65 | 12.72 | 12.36 | 12.60 | 12.60 | 0.24% | 290,909 |
| Aug 1, 2025 | 12.40 | 12.70 | 12.26 | 12.57 | 12.57 | 0.08% | 637,973 |
| Jul 31, 2025 | 12.88 | 13.03 | 12.52 | 12.56 | 12.56 | -2.94% | 335,747 |
| Jul 30, 2025 | 13.60 | 13.80 | 12.91 | 12.94 | 12.94 | -4.22% | 401,373 |
| Jul 29, 2025 | 13.52 | 13.58 | 13.03 | 13.51 | 13.51 | 0.37% | 357,410 |
| Jul 28, 2025 | 13.56 | 13.81 | 13.42 | 13.46 | 13.46 | 0.98% | 285,300 |
| Jul 25, 2025 | 14.03 | 14.23 | 13.32 | 13.33 | 13.33 | -4.85% | 248,400 |
| Jul 24, 2025 | 14.25 | 14.47 | 13.99 | 14.01 | 14.01 | -1.96% | 319,136 |
| Jul 23, 2025 | 14.40 | 14.50 | 14.22 | 14.29 | 14.29 | -0.21% | 242,946 |
| Jul 22, 2025 | 14.37 | 14.50 | 14.17 | 14.32 | 14.32 | - | 339,890 |
| Jul 21, 2025 | 14.34 | 14.58 | 13.98 | 14.32 | 14.32 | 0.49% | 388,435 |
| Jul 18, 2025 | 14.67 | 14.87 | 14.20 | 14.25 | 14.25 | -1.59% | 431,049 |
| Jul 17, 2025 | 13.66 | 15.00 | 13.66 | 14.48 | 14.48 | 7.10% | 1,086,598 |