5 DAY PERFORMANCE
+6.07%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
+10.02%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+50.80%
Arbutus Biopharma Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.44 | $4.35 (-2.03%) | $4.53 | $4.33 | 847.36 K | $842.89 M |
| 05/21/2026 | $4.32 | $4.44 (2.78%) | $4.50 | $4.29 | 2.36 M | $860.33 M |
| 05/20/2026 | $4.19 | $4.37 (4.3%) | $4.46 | $4.19 | 2.40 M | $846.77 M |
| 05/19/2026 | $4.11 | $4.20 (2.19%) | $4.20 | $4.06 | 869.00 K | $813.83 M |
| 05/18/2026 | $4.24 | $4.17 (-1.65%) | $4.29 | $4.13 | 911.45 K | $808.02 M |
| 05/15/2026 | $4.30 | $4.24 (-1.4%) | $4.34 | $4.18 | 1.41 M | $821.58 M |
| 05/14/2026 | $4.28 | $4.35 (1.64%) | $4.37 | $4.24 | 926.20 K | $842.89 M |
| 05/13/2026 | $4.49 | $4.31 (-4.01%) | $4.50 | $4.26 | 1.58 M | $835.14 M |
| 05/12/2026 | $4.35 | $4.31 (-0.92%) | $4.38 | $4.24 | 1.03 M | $835.14 M |
| 05/11/2026 | $4.36 | $4.39 (0.69%) | $4.47 | $4.31 | 767.30 K | $850.64 M |
| 05/08/2026 | $4.34 | $4.34 (0%) | $4.40 | $4.31 | 752.85 K | $840.96 M |
| 05/07/2026 | $4.41 | $4.35 (-1.36%) | $4.45 | $4.28 | 923.93 K | $842.89 M |
| 05/06/2026 | $4.45 | $4.42 (-0.67%) | $4.48 | $4.39 | 1.01 M | $856.46 M |
| 05/05/2026 | $4.44 | $4.40 (-0.9%) | $4.54 | $4.35 | 499.35 K | $852.58 M |
| 05/04/2026 | $4.29 | $4.39 (2.33%) | $4.47 | $4.26 | 877.00 K | $850.64 M |
| 05/01/2026 | $4.20 | $4.32 (2.86%) | $4.34 | $4.17 | 922.03 K | $837.08 M |
| 04/30/2026 | $4.13 | $4.20 (1.69%) | $4.23 | $4.13 | 797.45 K | $813.83 M |
| 04/29/2026 | $4.13 | $4.13 (0%) | $4.14 | $4.01 | 1.26 M | $800.26 M |
| 04/28/2026 | $4.27 | $4.15 (-2.81%) | $4.35 | $4.09 | 1.28 M | $804.14 M |
| 04/27/2026 | $4.17 | $4.28 (2.64%) | $4.33 | $4.17 | 5.06 M | $829.33 M |
| 04/24/2026 | $4.24 | $4.20 (-0.94%) | $4.31 | $4.05 | 8.00 M | $813.83 M |
| 04/23/2026 | $4.43 | $4.25 (-4.06%) | $4.43 | $4.15 | 5.00 M | $823.52 M |
| 04/22/2026 | $4.46 | $4.43 (-0.67%) | $4.48 | $4.40 | 939.00 K | $858.40 M |
| 04/21/2026 | $4.60 | $4.43 (-3.7%) | $4.63 | $4.42 | 914.70 K | $858.40 M |
| 04/20/2026 | $4.71 | $4.60 (-2.34%) | $4.71 | $4.59 | 874.10 K | $891.34 M |
| 04/17/2026 | $4.68 | $4.72 (0.85%) | $4.75 | $4.60 | 1.05 M | $914.59 M |
| 04/16/2026 | $4.47 | $4.68 (4.7%) | $4.74 | $4.43 | 2.23 M | $906.84 M |
| 04/15/2026 | $4.56 | $4.48 (-1.75%) | $4.75 | $4.43 | 3.28 M | $868.08 M |
| 04/14/2026 | $4.36 | $4.35 (-0.23%) | $4.45 | $4.32 | 1.36 M | $842.89 M |
| 04/13/2026 | $4.14 | $4.37 (5.56%) | $4.38 | $4.13 | 1.39 M | $846.77 M |
| 04/10/2026 | $4.31 | $4.15 (-3.71%) | $4.33 | $4.13 | 2.67 M | $804.14 M |
| 04/09/2026 | $4.32 | $4.30 (-0.46%) | $4.42 | $4.25 | 1.86 M | $833.21 M |
| 04/08/2026 | $4.58 | $4.38 (-4.37%) | $4.60 | $4.35 | 1.97 M | $848.71 M |
| 04/07/2026 | $4.41 | $4.46 (1.13%) | $4.47 | $4.35 | 841.29 K | $864.21 M |
| 04/06/2026 | $4.47 | $4.46 (-0.22%) | $4.60 | $4.46 | 696.20 K | $864.21 M |
| 04/02/2026 | $4.40 | $4.48 (1.82%) | $4.54 | $4.37 | 612.47 K | $868.08 M |
| 04/01/2026 | $4.54 | $4.52 (-0.44%) | $4.62 | $4.47 | 1.20 M | $875.83 M |
| 03/31/2026 | $4.37 | $4.50 (2.97%) | $4.57 | $4.37 | 2.06 M | $871.96 M |
| 03/30/2026 | $4.28 | $4.30 (0.47%) | $4.35 | $4.21 | 1.12 M | $833.21 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.
