5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
+7.76%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+31.48%
Arbutus Biopharma Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.20 | $5.21 (0.19%) | $5.45 | $5.09 | 18.07 M | $1.03 B |
| 08/20/2026 | $4.92 | $4.77 (-3.05%) | $4.96 | $4.74 | 1.27 M | $941.94 M |
| 08/19/2026 | $4.83 | $4.98 (3.11%) | $5.18 | $4.83 | 3.43 M | $983.40 M |
| 08/18/2026 | $4.79 | $4.84 (1.04%) | $4.85 | $4.64 | 1.45 M | $955.76 M |
| 08/17/2026 | $4.66 | $4.71 (1.07%) | $4.80 | $4.63 | 1.39 M | $930.09 M |
| 08/14/2026 | $4.60 | $4.67 (1.52%) | $4.71 | $4.55 | 1.44 M | $922.19 M |
| 08/13/2026 | $4.56 | $4.58 (0.44%) | $4.65 | $4.51 | 1.39 M | $904.42 M |
| 08/12/2026 | $4.59 | $4.59 (0%) | $4.64 | $4.42 | 1.40 M | $906.39 M |
| 08/11/2026 | $4.60 | $4.67 (1.52%) | $4.72 | $4.60 | 1.05 M | $922.19 M |
| 08/10/2026 | $4.59 | $4.59 (0%) | $4.67 | $4.55 | 969.22 K | $906.39 M |
| 08/07/2026 | $4.57 | $4.63 (1.31%) | $4.65 | $4.53 | 796.10 K | $897.15 M |
| 08/06/2026 | $4.57 | $4.54 (-0.66%) | $4.64 | $4.45 | 1.27 M | $879.71 M |
| 08/05/2026 | $4.46 | $4.62 (3.59%) | $4.69 | $4.45 | 1.70 M | $895.21 M |
| 08/04/2026 | $4.38 | $4.42 (0.91%) | $4.50 | $4.38 | 958.76 K | $856.46 M |
| 08/03/2026 | $4.34 | $4.36 (0.46%) | $4.43 | $4.31 | 1.42 M | $844.83 M |
| 07/31/2026 | $4.40 | $4.34 (-1.36%) | $4.45 | $4.27 | 1.17 M | $840.96 M |
| 07/30/2026 | $4.30 | $4.41 (2.56%) | $4.42 | $4.26 | 786.24 K | $854.52 M |
| 07/29/2026 | $4.41 | $4.29 (-2.72%) | $4.43 | $4.27 | 2.08 M | $831.27 M |
| 07/28/2026 | $4.50 | $4.41 (-2%) | $4.50 | $4.38 | 633.62 K | $854.52 M |
| 07/27/2026 | $4.41 | $4.41 (0%) | $4.53 | $4.40 | 977.80 K | $854.52 M |
| 07/24/2026 | $4.46 | $4.38 (-1.79%) | $4.51 | $4.37 | 876.90 K | $848.71 M |
| 07/23/2026 | $4.28 | $4.47 (4.44%) | $4.48 | $4.25 | 1.48 M | $866.15 M |
| 07/22/2026 | $4.51 | $4.33 (-3.99%) | $4.52 | $4.31 | 1.43 M | $839.02 M |
| 07/21/2026 | $4.42 | $4.52 (2.26%) | $4.54 | $4.41 | 2.22 M | $875.83 M |
| 07/20/2026 | $4.55 | $4.41 (-3.08%) | $4.61 | $4.38 | 1.82 M | $854.52 M |
| 07/17/2026 | $4.72 | $4.56 (-3.39%) | $4.82 | $4.55 | 1.60 M | $883.59 M |
| 07/16/2026 | $4.74 | $4.74 (0%) | $4.84 | $4.63 | 2.90 M | $918.46 M |
| 07/15/2026 | $4.59 | $4.56 (-0.65%) | $4.62 | $4.46 | 1.51 M | $883.59 M |
| 07/14/2026 | $4.65 | $4.61 (-0.86%) | $4.67 | $4.52 | 1.69 M | $893.27 M |
| 07/13/2026 | $4.79 | $4.67 (-2.51%) | $4.85 | $4.66 | 1.35 M | $904.90 M |
| 07/10/2026 | $5.14 | $4.80 (-6.61%) | $5.20 | $4.63 | 2.95 M | $930.09 M |
| 07/09/2026 | $5.22 | $5.14 (-1.53%) | $5.38 | $5.13 | 2.93 M | $995.97 M |
| 07/08/2026 | $5.08 | $5.22 (2.76%) | $5.24 | $5.02 | 3.07 M | $1.01 B |
| 07/07/2026 | $4.98 | $5.18 (4.02%) | $5.34 | $4.97 | 5.09 M | $1.00 B |
| 07/06/2026 | $4.88 | $4.97 (1.84%) | $4.98 | $4.75 | 2.82 M | $963.03 M |
| 07/02/2026 | $4.77 | $4.87 (2.1%) | $4.96 | $4.75 | 2.61 M | $943.65 M |
| 07/01/2026 | $4.82 | $4.73 (-1.87%) | $4.89 | $4.63 | 2.99 M | $916.53 M |
| 06/30/2026 | $4.70 | $4.80 (2.13%) | $4.87 | $4.67 | 3.37 M | $930.09 M |
| 06/29/2026 | $4.62 | $4.68 (1.3%) | $4.69 | $4.57 | 2.50 M | $906.84 M |
| 06/26/2026 | $4.42 | $4.58 (3.62%) | $4.63 | $4.39 | 6.80 M | $887.46 M |
| 06/25/2026 | $4.46 | $4.41 (-1.12%) | $4.50 | $4.32 | 2.77 M | $854.52 M |
| 06/24/2026 | $4.46 | $4.46 (0%) | $4.52 | $4.36 | 2.91 M | $864.21 M |
| 06/23/2026 | $4.48 | $4.45 (-0.67%) | $4.58 | $4.39 | 3.49 M | $862.27 M |
| 06/22/2026 | $4.60 | $4.52 (-1.74%) | $4.79 | $4.47 | 5.30 M | $875.83 M |
| 06/18/2026 | $4.49 | $4.55 (1.34%) | $4.65 | $4.46 | 5.05 M | $881.65 M |
| 06/17/2026 | $4.40 | $4.43 (0.68%) | $4.52 | $4.36 | 2.03 M | $858.40 M |
| 06/16/2026 | $4.35 | $4.39 (0.92%) | $4.39 | $4.29 | 1.10 M | $850.64 M |
| 06/15/2026 | $4.28 | $4.32 (0.93%) | $4.37 | $4.26 | 1.10 M | $837.08 M |
| 06/12/2026 | $4.27 | $4.26 (-0.23%) | $4.33 | $4.25 | 1.01 M | $825.45 M |
| 06/11/2026 | $4.12 | $4.29 (4.13%) | $4.30 | $4.06 | 1.90 M | $831.27 M |
| 06/10/2026 | $4.24 | $4.12 (-2.83%) | $4.26 | $4.09 | 1.97 M | $798.33 M |
| 06/09/2026 | $4.29 | $4.25 (-0.93%) | $4.36 | $4.18 | 1.07 M | $823.52 M |
| 06/08/2026 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.21 | 747.56 K | $821.58 M |
| 06/05/2026 | $4.34 | $4.25 (-2.07%) | $4.36 | $4.21 | 1.12 M | $823.52 M |
| 06/04/2026 | $4.35 | $4.35 (0%) | $4.41 | $4.20 | 732.41 K | $842.89 M |
| 06/03/2026 | $4.28 | $4.35 (1.64%) | $4.36 | $4.21 | 1.73 M | $842.89 M |
| 06/02/2026 | $4.44 | $4.26 (-4.05%) | $4.47 | $4.19 | 1.75 M | $825.45 M |
| 06/01/2026 | $4.54 | $4.48 (-1.32%) | $4.56 | $4.40 | 841.42 K | $868.08 M |
| 05/29/2026 | $4.61 | $4.56 (-1.08%) | $4.70 | $4.53 | 2.38 M | $883.59 M |
| 05/28/2026 | $4.62 | $4.60 (-0.43%) | $4.64 | $4.51 | 1.03 M | $891.34 M |
| 05/27/2026 | $4.69 | $4.64 (-1.07%) | $4.79 | $4.61 | 3.67 M | $899.09 M |
| 05/26/2026 | $4.36 | $4.64 (6.42%) | $4.64 | $4.34 | 2.33 M | $899.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
