5 DAY PERFORMANCE
+6.07%
1 MONTH PERFORMANCE
-8.70%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
+9.77%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+10.54%
Arbutus Biopharma Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.22 | $4.18 (-0.95%) | $4.30 | $4.05 | 4.85 M | $825.43 M |
| 10/07/2026 | $4.46 | $4.29 (-3.81%) | $4.48 | $4.28 | 4.79 M | $847.15 M |
| 10/06/2026 | $4.67 | $4.48 (-4.07%) | $4.67 | $4.43 | 8.26 M | $884.67 M |
| 10/05/2026 | $4.45 | $4.67 (4.94%) | $4.80 | $4.41 | 6.18 M | $922.19 M |
| 10/02/2026 | $4.55 | $4.45 (-2.2%) | $4.68 | $4.38 | 8.99 M | $878.74 M |
| 10/01/2026 | $4.77 | $4.56 (-4.4%) | $4.78 | $4.51 | 16.12 M | $900.47 M |
| 09/30/2026 | $4.68 | $4.78 (2.14%) | $4.95 | $4.68 | 16.88 M | $943.91 M |
| 09/29/2026 | $4.86 | $4.69 (-3.5%) | $4.89 | $4.67 | 17.56 M | $926.14 M |
| 09/28/2026 | $4.84 | $4.86 (0.41%) | $4.88 | $4.80 | 11.67 M | $959.71 M |
| 09/25/2026 | $4.89 | $4.85 (-0.82%) | $4.93 | $4.84 | 16.88 M | $957.73 M |
| 09/24/2026 | $4.85 | $4.88 (0.62%) | $4.89 | $4.80 | 6.26 M | $963.66 M |
| 09/23/2026 | $5.01 | $4.85 (-3.19%) | $5.02 | $4.84 | 10.84 M | $957.73 M |
| 09/22/2026 | $5.02 | $5.01 (-0.2%) | $5.05 | $5.00 | 10.49 M | $989.33 M |
| 09/21/2026 | $5.03 | $5.00 (-0.6%) | $5.07 | $4.99 | 4.56 M | $987.35 M |
| 09/18/2026 | $5.04 | $5.01 (-0.6%) | $5.06 | $4.98 | 6.46 M | $989.33 M |
| 09/17/2026 | $5.10 | $5.07 (-0.59%) | $5.10 | $5.04 | 2.72 M | $1.00 B |
| 09/16/2026 | $5.06 | $5.05 (-0.2%) | $5.09 | $5.02 | 4.01 M | $997.23 M |
| 09/15/2026 | $5.11 | $5.06 (-0.98%) | $5.15 | $5.03 | 4.05 M | $999.20 M |
| 09/14/2026 | $5.12 | $5.13 (0.2%) | $5.16 | $5.10 | 3.80 M | $1.01 B |
| 09/11/2026 | $5.17 | $5.12 (-0.97%) | $5.18 | $5.11 | 1.85 M | $1.01 B |
| 09/10/2026 | $5.11 | $5.12 (0.2%) | $5.17 | $5.10 | 2.45 M | $1.01 B |
| 09/09/2026 | $5.16 | $5.17 (0.19%) | $5.23 | $5.13 | 5.51 M | $1.02 B |
| 09/08/2026 | $5.10 | $5.18 (1.57%) | $5.20 | $5.08 | 5.29 M | $1.02 B |
| 09/04/2026 | $5.09 | $5.15 (1.18%) | $5.17 | $5.09 | 5.20 M | $1.02 B |
| 09/03/2026 | $5.11 | $5.12 (0.2%) | $5.15 | $5.10 | 3.23 M | $1.01 B |
| 09/02/2026 | $5.10 | $5.10 (0%) | $5.19 | $5.09 | 2.98 M | $1.01 B |
| 09/01/2026 | $5.05 | $5.09 (0.79%) | $5.10 | $5.05 | 2.61 M | $1.01 B |
| 08/31/2026 | $5.05 | $5.08 (0.59%) | $5.11 | $4.99 | 3.56 M | $1.00 B |
| 08/28/2026 | $5.15 | $5.07 (-1.55%) | $5.19 | $5.05 | 4.77 M | $1.00 B |
| 08/27/2026 | $5.16 | $5.17 (0.19%) | $5.22 | $5.14 | 3.58 M | $1.02 B |
| 08/26/2026 | $5.19 | $5.19 (0%) | $5.23 | $5.18 | 4.60 M | $1.02 B |
| 08/25/2026 | $5.25 | $5.20 (-0.95%) | $5.26 | $5.13 | 8.91 M | $1.03 B |
| 08/24/2026 | $5.18 | $5.20 (0.39%) | $5.28 | $5.17 | 18.14 M | $1.03 B |
| 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 |
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.
