5 DAY PERFORMANCE
-16.86%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
+35.65%
6 MONTH PERFORMANCE
+19.91%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
+76.62%
Zenas Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.85 | $32.43 (-1.28%) | $33.08 | $31.65 | 264.04 K | $1.80 B |
| 08/06/2026 | $31.51 | $32.17 (2.09%) | $33.00 | $31.32 | 676.93 K | $1.79 B |
| 08/05/2026 | $31.93 | $31.86 (-0.22%) | $32.38 | $31.23 | 411.11 K | $1.77 B |
| 08/04/2026 | $31.09 | $31.42 (1.06%) | $31.73 | $30.45 | 378.13 K | $1.75 B |
| 08/03/2026 | $32.08 | $31.13 (-2.96%) | $32.18 | $30.33 | 429.30 K | $1.73 B |
| 07/31/2026 | $32.69 | $31.44 (-3.82%) | $32.95 | $30.60 | 452.23 K | $1.75 B |
| 07/30/2026 | $31.37 | $32.27 (2.87%) | $32.96 | $30.75 | 738.02 K | $1.80 B |
| 07/29/2026 | $32.43 | $31.09 (-4.13%) | $32.43 | $30.25 | 625.61 K | $1.73 B |
| 07/28/2026 | $32.64 | $32.29 (-1.07%) | $33.30 | $31.81 | 773.85 K | $1.80 B |
| 07/27/2026 | $30.91 | $32.82 (6.18%) | $33.42 | $30.85 | 1.15 M | $1.83 B |
| 07/24/2026 | $31.30 | $30.39 (-2.91%) | $31.30 | $30.09 | 558.98 K | $1.69 B |
| 07/23/2026 | $31.04 | $30.99 (-0.16%) | $31.56 | $30.30 | 402.04 K | $1.72 B |
| 07/22/2026 | $32.15 | $31.49 (-2.05%) | $32.35 | $31.01 | 1.17 M | $1.75 B |
| 07/21/2026 | $31.00 | $32.36 (4.39%) | $34.05 | $30.77 | 1.63 M | $1.80 B |
| 07/20/2026 | $29.68 | $30.70 (3.44%) | $31.62 | $29.01 | 885.40 K | $1.71 B |
| 07/17/2026 | $28.07 | $29.53 (5.2%) | $30.26 | $27.71 | 769.46 K | $1.64 B |
| 07/16/2026 | $29.36 | $28.24 (-3.81%) | $29.58 | $27.52 | 884.13 K | $1.57 B |
| 07/15/2026 | $28.46 | $29.41 (3.34%) | $29.48 | $27.46 | 611.30 K | $1.64 B |
| 07/14/2026 | $28.42 | $28.78 (1.27%) | $28.94 | $27.39 | 692.30 K | $1.60 B |
| 07/13/2026 | $28.23 | $27.88 (-1.24%) | $28.69 | $27.34 | 857.10 K | $1.55 B |
| 07/10/2026 | $29.43 | $28.74 (-2.34%) | $29.43 | $26.95 | 960.13 K | $1.60 B |
| 07/09/2026 | $28.77 | $29.43 (2.29%) | $30.00 | $28.76 | 671.15 K | $1.64 B |
| 07/08/2026 | $27.36 | $28.77 (5.15%) | $28.84 | $26.55 | 795.93 K | $1.60 B |
| 07/07/2026 | $26.49 | $27.68 (4.49%) | $27.90 | $25.88 | 898.54 K | $1.54 B |
| 07/06/2026 | $26.90 | $26.45 (-1.67%) | $27.54 | $26.41 | 605.32 K | $1.47 B |
| 07/02/2026 | $28.08 | $27.23 (-3.03%) | $29.25 | $27.09 | 1.38 M | $1.51 B |
| 07/01/2026 | $25.49 | $28.00 (9.85%) | $29.00 | $25.48 | 2.38 M | $1.56 B |
| 06/30/2026 | $25.90 | $25.38 (-2.01%) | $25.90 | $25.13 | 867.71 K | $1.41 B |
| 06/29/2026 | $25.87 | $25.55 (-1.24%) | $25.94 | $24.76 | 1.73 M | $1.42 B |
| 06/26/2026 | $24.26 | $25.87 (6.64%) | $26.00 | $23.90 | 3.50 M | $1.44 B |
| 06/25/2026 | $21.96 | $24.67 (12.34%) | $24.92 | $21.94 | 1.59 M | $1.37 B |
| 06/24/2026 | $20.23 | $21.80 (7.76%) | $22.05 | $20.13 | 789.23 K | $1.21 B |
| 06/23/2026 | $20.54 | $20.20 (-1.66%) | $21.25 | $20.18 | 513.40 K | $1.12 B |
| 06/22/2026 | $20.20 | $20.80 (2.97%) | $20.97 | $19.99 | 643.45 K | $1.16 B |
| 06/18/2026 | $18.93 | $19.78 (4.49%) | $19.88 | $18.72 | 2.13 M | $1.10 B |
| 06/17/2026 | $18.29 | $18.58 (1.59%) | $19.13 | $18.06 | 602.75 K | $1.03 B |
| 06/16/2026 | $18.76 | $18.19 (-3.04%) | $19.43 | $17.87 | 392.33 K | $1.01 B |
| 06/15/2026 | $20.61 | $18.71 (-9.22%) | $20.87 | $18.27 | 511.91 K | $1.04 B |
| 06/12/2026 | $17.78 | $19.80 (11.36%) | $20.10 | $17.77 | 1.32 M | $1.10 B |
| 06/11/2026 | $18.07 | $17.76 (-1.72%) | $18.39 | $17.53 | 607.22 K | $987.89 M |
| 06/10/2026 | $18.42 | $17.91 (-2.77%) | $19.00 | $17.74 | 432.80 K | $996.24 M |
| 06/09/2026 | $17.79 | $18.42 (3.54%) | $18.55 | $17.38 | 334.30 K | $1.02 B |
| 06/08/2026 | $17.50 | $17.61 (0.63%) | $17.90 | $16.77 | 504.61 K | $979.55 M |
| 06/05/2026 | $18.33 | $17.47 (-4.69%) | $18.92 | $17.40 | 494.08 K | $971.76 M |
| 06/04/2026 | $17.47 | $18.38 (5.21%) | $19.00 | $17.40 | 508.44 K | $1.02 B |
| 06/03/2026 | $17.29 | $17.40 (0.64%) | $17.78 | $17.05 | 416.24 K | $967.87 M |
| 06/02/2026 | $17.78 | $17.13 (-3.66%) | $18.11 | $16.90 | 634.00 K | $952.85 M |
| 06/01/2026 | $18.20 | $18.17 (-0.16%) | $18.60 | $17.34 | 636.86 K | $1.01 B |
| 05/29/2026 | $18.56 | $18.40 (-0.86%) | $19.00 | $18.14 | 724.83 K | $1.02 B |
| 05/28/2026 | $18.28 | $18.56 (1.53%) | $19.21 | $17.70 | 733.83 K | $1.03 B |
| 05/27/2026 | $18.68 | $18.09 (-3.16%) | $19.00 | $18.00 | 321.62 K | $1.01 B |
| 05/26/2026 | $19.24 | $18.73 (-2.65%) | $19.27 | $18.61 | 407.73 K | $1.04 B |
| 05/22/2026 | $19.99 | $18.97 (-5.1%) | $20.16 | $18.94 | 342.24 K | $1.06 B |
| 05/21/2026 | $19.35 | $19.84 (2.53%) | $20.19 | $19.20 | 531.85 K | $1.10 B |
| 05/20/2026 | $18.22 | $19.56 (7.35%) | $19.67 | $17.85 | 569.12 K | $1.09 B |
| 05/19/2026 | $17.92 | $17.84 (-0.45%) | $18.26 | $17.02 | 659.07 K | $992.34 M |
| 05/18/2026 | $18.36 | $16.91 (-7.9%) | $18.64 | $16.41 | 1.16 M | $940.61 M |
| 05/15/2026 | $18.45 | $18.34 (-0.6%) | $18.56 | $17.39 | 642.90 K | $1.02 B |
| 05/14/2026 | $20.10 | $18.90 (-5.97%) | $20.23 | $18.80 | 510.74 K | $1.05 B |
| 05/13/2026 | $19.60 | $19.93 (1.68%) | $20.22 | $18.99 | 516.45 K | $1.11 B |
| 05/12/2026 | $20.40 | $19.16 (-6.08%) | $20.45 | $19.11 | 297.00 K | $1.07 B |
| 05/11/2026 | $19.98 | $20.40 (2.1%) | $21.09 | $19.75 | 384.50 K | $1.13 B |
| 05/08/2026 | $19.27 | $19.64 (1.92%) | $20.00 | $19.01 | 289.15 K | $1.09 B |
| 05/07/2026 | $20.83 | $19.27 (-7.49%) | $20.95 | $18.94 | 448.50 K | $1.07 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.
