5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-18.74%
6 MONTH PERFORMANCE
+25.49%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
-19.47%
Zenas Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $26.21 | $28.01 (6.85%) | $28.17 | $25.94 | 235.87 K | $1.85 B |
| 11/05/2026 | $28.10 | $25.93 (-7.72%) | $28.49 | $25.79 | 825.64 K | $1.72 B |
| 11/04/2026 | $29.27 | $28.46 (-2.77%) | $29.91 | $28.01 | 800.74 K | $1.88 B |
| 11/03/2026 | $27.85 | $28.38 (1.9%) | $29.05 | $27.84 | 572.84 K | $1.88 B |
| 11/02/2026 | $28.47 | $27.62 (-2.99%) | $29.09 | $27.15 | 408.30 K | $1.83 B |
| 10/30/2026 | $28.35 | $28.39 (0.14%) | $29.11 | $27.91 | 358.10 K | $1.79 B |
| 10/29/2026 | $29.08 | $28.76 (-1.1%) | $29.61 | $28.37 | 373.03 K | $1.82 B |
| 10/28/2026 | $27.10 | $28.77 (6.16%) | $29.07 | $27.03 | 394.28 K | $1.82 B |
| 10/27/2026 | $27.09 | $27.30 (0.78%) | $28.23 | $26.72 | 581.01 K | $1.72 B |
| 10/26/2026 | $27.18 | $27.24 (0.22%) | $28.18 | $26.68 | 371.65 K | $1.72 B |
| 10/23/2026 | $28.00 | $26.87 (-4.04%) | $28.33 | $26.73 | 377.55 K | $1.70 B |
| 10/22/2026 | $27.95 | $28.23 (1%) | $28.83 | $27.51 | 406.02 K | $1.78 B |
| 10/21/2026 | $28.47 | $28.08 (-1.37%) | $29.44 | $27.90 | 484.00 K | $1.77 B |
| 10/20/2026 | $26.38 | $28.18 (6.82%) | $29.71 | $26.38 | 549.02 K | $1.78 B |
| 10/19/2026 | $25.08 | $26.71 (6.5%) | $27.55 | $25.08 | 696.54 K | $1.69 B |
| 10/16/2026 | $25.36 | $24.84 (-2.05%) | $25.96 | $24.51 | 661.80 K | $1.57 B |
| 10/15/2026 | $24.96 | $25.40 (1.76%) | $25.94 | $24.25 | 471.94 K | $1.60 B |
| 10/14/2026 | $24.82 | $24.86 (0.16%) | $26.49 | $24.39 | 425.10 K | $1.57 B |
| 10/13/2026 | $26.11 | $25.16 (-3.64%) | $27.00 | $25.04 | 519.70 K | $1.59 B |
| 10/12/2026 | $26.93 | $26.40 (-1.97%) | $27.49 | $26.30 | 602.50 K | $1.67 B |
| 10/09/2026 | $26.18 | $27.26 (4.13%) | $27.64 | $26.18 | 429.82 K | $1.72 B |
| 10/08/2026 | $27.98 | $26.24 (-6.22%) | $27.98 | $25.51 | 557.50 K | $1.66 B |
| 10/07/2026 | $26.89 | $28.18 (4.8%) | $28.86 | $26.78 | 509.23 K | $1.78 B |
| 10/06/2026 | $27.87 | $26.94 (-3.34%) | $28.14 | $26.28 | 357.60 K | $1.70 B |
| 10/05/2026 | $28.47 | $27.83 (-2.25%) | $29.06 | $27.77 | 1.13 M | $1.76 B |
| 10/02/2026 | $28.47 | $28.30 (-0.6%) | $29.20 | $27.84 | 1.51 M | $1.79 B |
| 10/01/2026 | $26.89 | $27.94 (3.9%) | $29.23 | $26.55 | 881.90 K | $1.76 B |
| 09/30/2026 | $26.99 | $26.97 (-0.07%) | $28.38 | $26.54 | 623.27 K | $1.70 B |
| 09/29/2026 | $27.30 | $26.76 (-1.98%) | $27.62 | $26.18 | 440.64 K | $1.69 B |
| 09/28/2026 | $27.07 | $27.55 (1.77%) | $28.23 | $26.46 | 615.35 K | $1.74 B |
| 09/25/2026 | $27.44 | $26.95 (-1.79%) | $28.50 | $25.90 | 747.86 K | $1.70 B |
| 09/24/2026 | $29.51 | $27.50 (-6.81%) | $30.12 | $25.70 | 963.04 K | $1.74 B |
| 09/23/2026 | $33.09 | $29.63 (-10.46%) | $33.09 | $29.53 | 525.14 K | $1.87 B |
| 09/22/2026 | $32.55 | $33.05 (1.54%) | $33.84 | $32.15 | 452.81 K | $2.09 B |
| 09/21/2026 | $31.62 | $32.55 (2.94%) | $33.19 | $31.00 | 414.50 K | $2.05 B |
| 09/18/2026 | $32.04 | $31.50 (-1.69%) | $32.04 | $31.25 | 2.52 M | $1.99 B |
| 09/17/2026 | $32.78 | $31.97 (-2.47%) | $33.48 | $31.55 | 527.84 K | $2.02 B |
| 09/16/2026 | $31.89 | $32.32 (1.35%) | $33.23 | $31.59 | 746.41 K | $2.04 B |
| 09/15/2026 | $32.06 | $31.93 (-0.41%) | $32.06 | $30.27 | 716.00 K | $2.02 B |
| 09/14/2026 | $31.00 | $31.91 (2.94%) | $32.00 | $30.66 | 634.64 K | $2.01 B |
| 09/11/2026 | $31.48 | $31.12 (-1.14%) | $32.32 | $31.12 | 421.70 K | $1.96 B |
| 09/10/2026 | $31.88 | $31.10 (-2.45%) | $31.89 | $30.73 | 646.94 K | $1.96 B |
| 09/09/2026 | $33.02 | $32.29 (-2.21%) | $33.53 | $32.09 | 385.40 K | $2.04 B |
| 09/08/2026 | $32.65 | $33.05 (1.23%) | $33.84 | $32.31 | 441.20 K | $2.09 B |
| 09/04/2026 | $32.66 | $32.88 (0.67%) | $33.29 | $32.38 | 452.70 K | $2.08 B |
| 09/03/2026 | $33.42 | $32.92 (-1.5%) | $33.66 | $32.37 | 515.12 K | $2.08 B |
| 09/02/2026 | $32.21 | $33.13 (2.86%) | $33.40 | $31.93 | 757.50 K | $2.09 B |
| 09/01/2026 | $32.20 | $31.98 (-0.68%) | $32.73 | $31.55 | 432.30 K | $2.02 B |
| 08/31/2026 | $31.51 | $32.32 (2.57%) | $32.77 | $29.88 | 527.70 K | $2.04 B |
| 08/28/2026 | $32.27 | $31.27 (-3.1%) | $32.38 | $31.19 | 439.14 K | $1.97 B |
| 08/27/2026 | $32.81 | $32.62 (-0.58%) | $33.69 | $32.38 | 659.00 K | $2.06 B |
| 08/26/2026 | $33.80 | $33.04 (-2.25%) | $33.99 | $31.91 | 651.60 K | $2.09 B |
| 08/25/2026 | $32.00 | $33.77 (5.53%) | $33.78 | $31.65 | 633.58 K | $2.13 B |
| 08/24/2026 | $32.40 | $31.65 (-2.31%) | $32.48 | $30.95 | 481.88 K | $2.00 B |
| 08/21/2026 | $31.83 | $32.29 (1.45%) | $32.79 | $31.45 | 808.72 K | $2.04 B |
| 08/20/2026 | $30.72 | $31.62 (2.93%) | $32.20 | $29.50 | 1.17 M | $2.00 B |
| 08/19/2026 | $32.80 | $31.25 (-4.73%) | $32.89 | $30.92 | 2.70 M | $1.97 B |
| 08/18/2026 | $30.22 | $31.91 (5.59%) | $31.96 | $30.22 | 659.82 K | $2.01 B |
| 08/17/2026 | $29.95 | $30.50 (1.84%) | $30.81 | $28.72 | 490.11 K | $1.92 B |
| 08/14/2026 | $28.76 | $29.51 (2.61%) | $30.31 | $28.16 | 630.04 K | $1.86 B |
| 08/13/2026 | $30.39 | $29.20 (-3.92%) | $31.00 | $27.81 | 881.51 K | $1.84 B |
| 08/12/2026 | $32.05 | $31.29 (-2.37%) | $32.97 | $31.12 | 461.60 K | $1.97 B |
| 08/11/2026 | $31.43 | $32.44 (3.21%) | $32.88 | $30.71 | 1.07 M | $2.05 B |
| 08/10/2026 | $32.24 | $31.99 (-0.78%) | $32.70 | $31.61 | 409.92 K | $2.02 B |
| 08/07/2026 | $32.85 | $32.43 (-1.28%) | $33.08 | $31.65 | 264.07 K | $1.80 B |
| 08/06/2026 | $31.51 | $32.17 (2.09%) | $33.00 | $31.32 | 676.93 K | $1.79 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.
