5 DAY PERFORMANCE
-26.94%
1 MONTH PERFORMANCE
-35.72%
3 MONTH PERFORMANCE
-40.42%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
+97.13%
Jade Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.76 | $21.82 (-4.13%) | $23.00 | $21.80 | 163.39 K | $1.27 B |
| 08/06/2026 | $21.75 | $22.24 (2.25%) | $23.00 | $21.54 | 1.11 M | $1.28 B |
| 08/05/2026 | $21.12 | $21.70 (2.75%) | $22.20 | $21.08 | 1.27 M | $1.25 B |
| 08/04/2026 | $19.42 | $21.35 (9.94%) | $21.51 | $19.42 | 1.69 M | $1.23 B |
| 08/03/2026 | $19.52 | $19.15 (-1.9%) | $20.00 | $18.55 | 651.20 K | $1.11 B |
| 07/31/2026 | $20.00 | $19.75 (-1.25%) | $20.04 | $18.64 | 600.33 K | $1.14 B |
| 07/30/2026 | $19.49 | $20.00 (2.62%) | $20.15 | $19.18 | 432.81 K | $1.16 B |
| 07/29/2026 | $20.01 | $19.35 (-3.3%) | $20.15 | $18.75 | 635.79 K | $1.12 B |
| 07/28/2026 | $19.91 | $19.70 (-1.05%) | $20.77 | $18.54 | 775.73 K | $1.14 B |
| 07/27/2026 | $20.23 | $19.95 (-1.38%) | $21.00 | $19.93 | 1.42 M | $1.15 B |
| 07/24/2026 | $19.77 | $20.08 (1.57%) | $20.10 | $19.02 | 684.67 K | $1.16 B |
| 07/23/2026 | $19.42 | $19.62 (1.03%) | $19.99 | $19.07 | 385.50 K | $1.13 B |
| 07/22/2026 | $20.36 | $19.85 (-2.5%) | $20.49 | $19.58 | 782.83 K | $1.15 B |
| 07/21/2026 | $19.57 | $20.53 (4.91%) | $20.67 | $19.46 | 910.23 K | $1.19 B |
| 07/20/2026 | $20.82 | $19.67 (-5.52%) | $21.50 | $19.26 | 626.42 K | $1.14 B |
| 07/17/2026 | $19.88 | $20.86 (4.93%) | $21.45 | $19.40 | 659.52 K | $1.21 B |
| 07/16/2026 | $21.67 | $20.48 (-5.49%) | $22.34 | $20.00 | 1.29 M | $1.18 B |
| 07/15/2026 | $21.41 | $21.86 (2.1%) | $22.58 | $20.57 | 804.00 K | $1.26 B |
| 07/14/2026 | $21.33 | $21.34 (0.05%) | $21.97 | $20.91 | 1.22 M | $1.23 B |
| 07/13/2026 | $20.46 | $21.30 (4.11%) | $21.54 | $19.87 | 1.59 M | $1.23 B |
| 07/10/2026 | $22.78 | $20.95 (-8.03%) | $23.33 | $19.76 | 1.41 M | $1.21 B |
| 07/09/2026 | $22.53 | $22.48 (-0.22%) | $23.29 | $22.13 | 646.41 K | $1.30 B |
| 07/08/2026 | $22.30 | $22.53 (1.03%) | $23.36 | $21.97 | 878.52 K | $1.30 B |
| 07/07/2026 | $21.30 | $22.45 (5.4%) | $22.70 | $21.17 | 1.04 M | $1.30 B |
| 07/06/2026 | $21.42 | $21.30 (-0.56%) | $22.30 | $21.06 | 1.06 M | $1.23 B |
| 07/02/2026 | $22.03 | $21.51 (-2.36%) | $22.03 | $20.20 | 1.20 M | $1.24 B |
| 07/01/2026 | $22.22 | $21.81 (-1.85%) | $23.13 | $21.48 | 861.60 K | $1.26 B |
| 06/30/2026 | $22.08 | $22.22 (0.63%) | $23.10 | $21.50 | 893.41 K | $1.28 B |
| 06/29/2026 | $22.00 | $22.11 (0.5%) | $23.01 | $21.83 | 1.12 M | $1.28 B |
| 06/26/2026 | $21.80 | $22.00 (0.92%) | $22.50 | $21.16 | 2.66 M | $1.27 B |
| 06/25/2026 | $22.00 | $21.81 (-0.86%) | $23.02 | $21.53 | 826.53 K | $1.26 B |
| 06/24/2026 | $22.18 | $21.90 (-1.26%) | $23.49 | $21.52 | 1.40 M | $1.27 B |
| 06/23/2026 | $19.24 | $21.97 (14.19%) | $22.13 | $19.00 | 1.41 M | $1.27 B |
| 06/22/2026 | $17.90 | $19.45 (8.66%) | $20.09 | $17.54 | 1.87 M | $1.12 B |
| 06/18/2026 | $17.37 | $16.82 (-3.17%) | $17.62 | $16.40 | 4.79 M | $971.81 M |
| 06/17/2026 | $15.74 | $16.87 (7.18%) | $16.89 | $15.27 | 738.11 K | $974.70 M |
| 06/16/2026 | $16.38 | $15.53 (-5.19%) | $16.60 | $15.16 | 1.32 M | $897.28 M |
| 06/15/2026 | $16.00 | $16.10 (0.63%) | $16.38 | $15.58 | 1.30 M | $930.21 M |
| 06/12/2026 | $15.88 | $15.34 (-3.4%) | $16.17 | $15.12 | 1.05 M | $886.30 M |
| 06/11/2026 | $15.51 | $16.08 (3.68%) | $16.26 | $15.18 | 806.45 K | $929.06 M |
| 06/10/2026 | $15.19 | $15.26 (0.46%) | $16.19 | $15.02 | 1.38 M | $881.68 M |
| 06/09/2026 | $15.10 | $15.22 (0.79%) | $15.37 | $14.28 | 1.60 M | $879.37 M |
| 06/08/2026 | $17.14 | $14.98 (-12.6%) | $17.39 | $14.91 | 1.47 M | $865.50 M |
| 06/05/2026 | $17.52 | $16.94 (-3.31%) | $18.23 | $16.51 | 2.60 M | $978.75 M |
| 06/04/2026 | $17.58 | $17.74 (0.91%) | $18.84 | $15.93 | 3.51 M | $1.02 B |
| 06/03/2026 | $17.51 | $17.59 (0.46%) | $18.05 | $17.34 | 558.30 K | $1.02 B |
| 06/02/2026 | $19.01 | $17.75 (-6.63%) | $19.43 | $17.31 | 993.33 K | $1.03 B |
| 06/01/2026 | $20.29 | $18.59 (-8.38%) | $20.74 | $17.35 | 2.69 M | $1.07 B |
| 05/29/2026 | $20.91 | $21.04 (0.62%) | $21.67 | $20.43 | 1.13 M | $1.22 B |
| 05/28/2026 | $21.56 | $20.84 (-3.34%) | $21.62 | $20.33 | 528.23 K | $1.20 B |
| 05/27/2026 | $21.88 | $21.50 (-1.74%) | $22.36 | $20.99 | 385.52 K | $1.24 B |
| 05/26/2026 | $21.55 | $21.71 (0.74%) | $22.81 | $21.51 | 606.40 K | $1.25 B |
| 05/22/2026 | $23.56 | $22.21 (-5.73%) | $23.91 | $22.17 | 372.12 K | $1.28 B |
| 05/21/2026 | $23.55 | $23.46 (-0.38%) | $24.00 | $22.59 | 368.83 K | $1.36 B |
| 05/20/2026 | $22.13 | $23.34 (5.47%) | $23.72 | $21.85 | 596.00 K | $1.35 B |
| 05/19/2026 | $21.45 | $21.88 (2%) | $22.96 | $20.93 | 931.50 K | $1.26 B |
| 05/18/2026 | $23.36 | $22.01 (-5.78%) | $23.64 | $21.68 | 374.60 K | $1.27 B |
| 05/15/2026 | $23.38 | $23.36 (-0.09%) | $24.81 | $22.14 | 555.32 K | $1.35 B |
| 05/14/2026 | $25.30 | $24.13 (-4.62%) | $25.37 | $23.97 | 196.60 K | $1.39 B |
| 05/13/2026 | $25.11 | $25.07 (-0.16%) | $25.71 | $24.68 | 214.80 K | $1.45 B |
| 05/12/2026 | $24.51 | $25.23 (2.94%) | $25.25 | $24.15 | 366.80 K | $1.46 B |
| 05/11/2026 | $26.46 | $24.86 (-6.05%) | $26.83 | $24.68 | 449.80 K | $1.44 B |
| 05/08/2026 | $23.82 | $25.81 (8.35%) | $26.61 | $23.82 | 697.50 K | $1.49 B |
| 05/07/2026 | $24.98 | $24.22 (-3.04%) | $25.18 | $23.35 | 380.70 K | $1.40 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.
