5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+7.61%
3 MONTH PERFORMANCE
-35.12%
6 MONTH PERFORMANCE
-42.58%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
+61.23%
Jade Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $14.16 | $14.91 (5.26%) | $15.11 | $13.65 | 237.18 K | $907.21 M |
| 11/05/2026 | $15.02 | $14.10 (-6.13%) | $15.03 | $14.06 | 1.29 M | $860.82 M |
| 11/04/2026 | $15.01 | $15.04 (0.2%) | $15.19 | $14.45 | 1.14 M | $918.20 M |
| 11/03/2026 | $14.11 | $14.57 (3.26%) | $14.85 | $14.08 | 1.45 M | $889.51 M |
| 11/02/2026 | $14.11 | $13.93 (-1.28%) | $14.44 | $13.55 | 718.20 K | $850.44 M |
| 10/30/2026 | $14.13 | $14.06 (-0.5%) | $14.35 | $13.83 | 682.31 K | $858.37 M |
| 10/29/2026 | $14.72 | $14.24 (-3.26%) | $14.93 | $14.16 | 896.10 K | $869.36 M |
| 10/28/2026 | $14.59 | $14.59 (0%) | $14.90 | $14.13 | 671.52 K | $890.73 M |
| 10/27/2026 | $14.52 | $14.74 (1.52%) | $15.07 | $14.36 | 652.90 K | $899.89 M |
| 10/26/2026 | $14.69 | $14.50 (-1.29%) | $15.04 | $14.36 | 477.50 K | $885.24 M |
| 10/23/2026 | $14.89 | $14.59 (-2.01%) | $15.00 | $14.54 | 634.40 K | $890.73 M |
| 10/22/2026 | $15.04 | $14.91 (-0.86%) | $15.44 | $14.36 | 575.93 K | $910.27 M |
| 10/21/2026 | $14.84 | $15.13 (1.95%) | $15.43 | $14.72 | 932.73 K | $923.70 M |
| 10/20/2026 | $13.93 | $14.86 (6.68%) | $14.96 | $13.73 | 881.30 K | $907.21 M |
| 10/19/2026 | $13.86 | $13.83 (-0.22%) | $14.10 | $13.54 | 828.51 K | $844.33 M |
| 10/16/2026 | $13.78 | $13.47 (-2.25%) | $14.10 | $13.03 | 981.01 K | $822.35 M |
| 10/15/2026 | $13.54 | $13.76 (1.62%) | $14.18 | $13.45 | 1.04 M | $840.06 M |
| 10/14/2026 | $13.22 | $13.44 (1.66%) | $13.66 | $12.85 | 1.17 M | $820.52 M |
| 10/13/2026 | $14.00 | $13.42 (-4.14%) | $14.24 | $13.35 | 1.33 M | $819.30 M |
| 10/12/2026 | $14.33 | $14.00 (-2.3%) | $14.45 | $13.82 | 1.36 M | $854.71 M |
| 10/09/2026 | $14.16 | $14.39 (1.62%) | $14.81 | $14.00 | 735.60 K | $878.52 M |
| 10/08/2026 | $13.58 | $14.15 (4.2%) | $14.15 | $13.18 | 1.67 M | $863.87 M |
| 10/07/2026 | $13.19 | $13.77 (4.4%) | $14.14 | $13.08 | 951.30 K | $840.67 M |
| 10/06/2026 | $14.20 | $13.41 (-5.56%) | $14.34 | $13.15 | 493.90 K | $818.69 M |
| 10/05/2026 | $14.21 | $14.07 (-0.99%) | $14.71 | $13.79 | 607.10 K | $858.98 M |
| 10/02/2026 | $13.86 | $14.12 (1.88%) | $14.17 | $13.31 | 1.11 M | $862.04 M |
| 10/01/2026 | $13.97 | $13.77 (-1.43%) | $14.58 | $13.59 | 1.07 M | $840.67 M |
| 09/30/2026 | $14.43 | $14.05 (-2.63%) | $14.74 | $13.95 | 930.92 K | $857.76 M |
| 09/29/2026 | $14.35 | $14.18 (-1.18%) | $14.66 | $13.77 | 629.65 K | $865.70 M |
| 09/28/2026 | $14.29 | $14.35 (0.42%) | $14.71 | $14.08 | 598.63 K | $876.08 M |
| 09/25/2026 | $14.81 | $14.42 (-2.63%) | $15.20 | $14.39 | 525.82 K | $880.35 M |
| 09/24/2026 | $14.59 | $14.73 (0.96%) | $15.06 | $14.45 | 1.05 M | $899.28 M |
| 09/23/2026 | $16.64 | $14.71 (-11.6%) | $16.64 | $14.58 | 1.46 M | $898.06 M |
| 09/22/2026 | $16.92 | $16.76 (-0.95%) | $17.16 | $16.60 | 643.92 K | $1.02 B |
| 09/21/2026 | $17.12 | $16.74 (-2.22%) | $17.67 | $16.49 | 528.80 K | $1.02 B |
| 09/18/2026 | $17.15 | $16.94 (-1.22%) | $17.35 | $16.79 | 2.94 M | $1.03 B |
| 09/17/2026 | $17.03 | $17.14 (0.65%) | $17.74 | $16.94 | 815.84 K | $1.05 B |
| 09/16/2026 | $17.52 | $16.65 (-4.97%) | $17.61 | $16.16 | 1.73 M | $1.02 B |
| 09/15/2026 | $18.16 | $17.38 (-4.3%) | $18.16 | $17.02 | 849.80 K | $1.06 B |
| 09/14/2026 | $18.06 | $18.18 (0.66%) | $18.83 | $17.88 | 829.51 K | $1.11 B |
| 09/11/2026 | $19.38 | $17.89 (-7.69%) | $20.10 | $17.53 | 1.25 M | $1.09 B |
| 09/10/2026 | $18.82 | $19.14 (1.7%) | $19.33 | $18.59 | 1.22 M | $1.17 B |
| 09/09/2026 | $19.43 | $19.06 (-1.9%) | $19.98 | $18.79 | 1.51 M | $1.16 B |
| 09/08/2026 | $19.67 | $19.45 (-1.12%) | $20.15 | $19.00 | 825.60 K | $1.19 B |
| 09/04/2026 | $19.86 | $19.90 (0.2%) | $20.35 | $19.70 | 605.02 K | $1.21 B |
| 09/03/2026 | $21.00 | $19.85 (-5.48%) | $21.27 | $19.76 | 1.38 M | $1.21 B |
| 09/02/2026 | $21.17 | $21.40 (1.09%) | $22.00 | $20.48 | 506.20 K | $1.31 B |
| 09/01/2026 | $21.32 | $21.02 (-1.41%) | $21.62 | $20.73 | 516.64 K | $1.28 B |
| 08/31/2026 | $20.65 | $21.36 (3.44%) | $21.45 | $20.35 | 837.04 K | $1.30 B |
| 08/28/2026 | $21.07 | $20.84 (-1.09%) | $21.40 | $20.81 | 357.94 K | $1.27 B |
| 08/27/2026 | $21.26 | $21.29 (0.14%) | $21.85 | $21.13 | 342.60 K | $1.30 B |
| 08/26/2026 | $22.40 | $21.33 (-4.78%) | $22.40 | $21.20 | 355.91 K | $1.30 B |
| 08/25/2026 | $21.74 | $21.84 (0.46%) | $22.16 | $21.33 | 603.53 K | $1.33 B |
| 08/24/2026 | $21.27 | $21.33 (0.28%) | $21.78 | $20.40 | 595.72 K | $1.30 B |
| 08/21/2026 | $21.45 | $21.34 (-0.51%) | $22.12 | $21.13 | 571.85 K | $1.30 B |
| 08/20/2026 | $23.82 | $21.23 (-10.87%) | $23.82 | $20.70 | 936.62 K | $1.30 B |
| 08/19/2026 | $23.87 | $22.55 (-5.53%) | $24.33 | $22.43 | 789.06 K | $1.38 B |
| 08/18/2026 | $23.07 | $23.55 (2.08%) | $23.60 | $22.87 | 721.66 K | $1.44 B |
| 08/17/2026 | $24.60 | $23.45 (-4.67%) | $24.94 | $23.30 | 671.60 K | $1.43 B |
| 08/14/2026 | $23.57 | $24.71 (4.84%) | $25.00 | $23.38 | 1.48 M | $1.51 B |
| 08/13/2026 | $23.52 | $23.81 (1.23%) | $24.09 | $23.02 | 1.09 M | $1.45 B |
| 08/12/2026 | $22.49 | $23.21 (3.2%) | $23.46 | $21.51 | 713.90 K | $1.42 B |
| 08/11/2026 | $22.07 | $22.35 (1.27%) | $22.52 | $21.40 | 525.65 K | $1.36 B |
| 08/10/2026 | $21.92 | $21.73 (-0.87%) | $23.05 | $21.43 | 635.00 K | $1.33 B |
| 08/07/2026 | $22.76 | $21.96 (-3.51%) | $23.00 | $21.73 | 481.23 K | $1.34 B |
| 08/06/2026 | $21.75 | $22.24 (2.25%) | $23.00 | $21.54 | 1.11 M | $1.28 B |
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.
