5 DAY PERFORMANCE
+35.02%
1 MONTH PERFORMANCE
+17.43%
3 MONTH PERFORMANCE
+19.91%
6 MONTH PERFORMANCE
-19.47%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
+189.48%
Zenas Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.07 | $20.87 (-0.95%) | $21.07 | $20.27 | 154.72 K | $962.58 M |
| 05/05/2026 | $21.68 | $20.76 (-4.24%) | $22.15 | $20.27 | 398.76 K | $965.22 M |
| 05/04/2026 | $19.47 | $21.56 (10.73%) | $21.90 | $19.06 | 920.27 K | $1.00 B |
| 05/01/2026 | $19.23 | $19.36 (0.68%) | $19.87 | $18.63 | 796.93 K | $900.13 M |
| 04/30/2026 | $19.05 | $19.32 (1.42%) | $19.48 | $18.20 | 686.62 K | $898.27 M |
| 04/29/2026 | $17.72 | $17.55 (-0.96%) | $18.22 | $17.39 | 498.52 K | $815.97 M |
| 04/28/2026 | $18.80 | $18.01 (-4.2%) | $19.16 | $17.68 | 535.34 K | $837.36 M |
| 04/27/2026 | $18.04 | $18.59 (3.05%) | $19.04 | $17.90 | 344.52 K | $864.32 M |
| 04/24/2026 | $18.40 | $18.19 (-1.14%) | $18.64 | $17.63 | 564.71 K | $845.73 M |
| 04/23/2026 | $19.95 | $18.49 (-7.32%) | $20.20 | $18.45 | 532.20 K | $859.68 M |
| 04/22/2026 | $20.67 | $20.07 (-2.9%) | $21.12 | $19.66 | 507.63 K | $933.14 M |
| 04/21/2026 | $20.96 | $20.44 (-2.48%) | $21.17 | $20.23 | 426.94 K | $950.34 M |
| 04/20/2026 | $21.77 | $20.90 (-4%) | $21.80 | $20.45 | 299.62 K | $971.73 M |
| 04/17/2026 | $21.99 | $21.82 (-0.77%) | $22.01 | $21.27 | 317.00 K | $1.01 B |
| 04/16/2026 | $20.99 | $21.76 (3.67%) | $21.88 | $20.36 | 313.83 K | $1.01 B |
| 04/15/2026 | $21.44 | $21.05 (-1.82%) | $21.65 | $20.51 | 631.25 K | $978.70 M |
| 04/14/2026 | $21.22 | $21.34 (0.57%) | $21.67 | $21.06 | 696.91 K | $992.18 M |
| 04/13/2026 | $20.55 | $21.04 (2.38%) | $21.50 | $20.55 | 434.21 K | $978.24 M |
| 04/10/2026 | $21.28 | $20.44 (-3.95%) | $21.65 | $20.13 | 384.70 K | $950.34 M |
| 04/09/2026 | $20.75 | $21.28 (2.55%) | $21.77 | $20.75 | 554.27 K | $989.39 M |
| 04/08/2026 | $22.76 | $20.86 (-8.35%) | $23.00 | $20.30 | 837.21 K | $969.87 M |
| 04/07/2026 | $22.19 | $22.48 (1.31%) | $22.76 | $21.49 | 456.55 K | $1.05 B |
| 04/06/2026 | $21.53 | $22.26 (3.39%) | $22.71 | $21.46 | 643.04 K | $1.03 B |
| 04/02/2026 | $20.12 | $21.46 (6.66%) | $22.15 | $19.81 | 1.72 M | $997.76 M |
| 04/01/2026 | $20.38 | $20.36 (-0.1%) | $20.49 | $19.27 | 1.99 M | $946.62 M |
| 03/31/2026 | $18.67 | $19.55 (4.71%) | $19.60 | $18.30 | 2.56 M | $908.96 M |
| 03/30/2026 | $18.50 | $18.23 (-1.46%) | $18.62 | $17.79 | 1.20 M | $847.59 M |
| 03/27/2026 | $19.23 | $18.21 (-5.3%) | $19.35 | $17.20 | 3.37 M | $846.66 M |
| 03/26/2026 | $21.92 | $22.16 (1.09%) | $22.74 | $21.74 | 236.70 K | $1.03 B |
| 03/25/2026 | $21.18 | $22.19 (4.77%) | $22.72 | $21.18 | 468.04 K | $1.03 B |
| 03/24/2026 | $20.45 | $21.06 (2.98%) | $21.68 | $19.81 | 508.74 K | $979.16 M |
| 03/23/2026 | $22.42 | $20.63 (-7.98%) | $22.79 | $19.76 | 1.79 M | $959.17 M |
| 03/20/2026 | $23.48 | $22.30 (-5.03%) | $24.08 | $21.00 | 2.32 M | $1.04 B |
| 03/19/2026 | $22.84 | $23.37 (2.32%) | $23.76 | $22.01 | 376.54 K | $1.09 B |
| 03/18/2026 | $23.61 | $23.03 (-2.46%) | $23.69 | $22.55 | 441.70 K | $1.07 B |
| 03/17/2026 | $23.46 | $23.48 (0.09%) | $23.96 | $22.57 | 359.90 K | $1.09 B |
| 03/16/2026 | $23.35 | $23.23 (-0.51%) | $24.02 | $21.48 | 600.60 K | $1.08 B |
| 03/13/2026 | $24.93 | $24.04 (-3.57%) | $25.97 | $23.78 | 491.52 K | $1.12 B |
| 03/12/2026 | $24.80 | $24.50 (-1.21%) | $25.36 | $23.91 | 294.05 K | $1.03 B |
| 03/11/2026 | $25.58 | $25.34 (-0.94%) | $25.79 | $24.69 | 229.41 K | $1.07 B |
| 03/10/2026 | $26.19 | $25.92 (-1.03%) | $26.98 | $25.26 | 323.91 K | $1.09 B |
| 03/09/2026 | $24.59 | $26.14 (6.3%) | $26.49 | $24.29 | 532.44 K | $1.10 B |
| 03/06/2026 | $24.58 | $25.28 (2.85%) | $25.49 | $24.21 | 291.79 K | $1.07 B |
| 03/05/2026 | $25.20 | $25.26 (0.24%) | $25.64 | $24.50 | 314.81 K | $1.06 B |
| 03/04/2026 | $25.39 | $25.82 (1.69%) | $26.86 | $24.18 | 311.01 K | $1.09 B |
| 03/03/2026 | $24.87 | $25.18 (1.25%) | $25.53 | $24.25 | 319.70 K | $1.06 B |
| 03/02/2026 | $24.80 | $25.56 (3.06%) | $26.33 | $24.19 | 398.11 K | $1.08 B |
| 02/27/2026 | $26.05 | $26.35 (1.15%) | $26.56 | $25.22 | 466.40 K | $1.11 B |
| 02/26/2026 | $26.03 | $26.36 (1.27%) | $26.38 | $25.01 | 445.50 K | $1.11 B |
| 02/25/2026 | $26.19 | $26.03 (-0.61%) | $27.79 | $25.87 | 2.85 M | $1.10 B |
| 02/24/2026 | $26.15 | $26.07 (-0.31%) | $26.61 | $25.70 | 410.74 K | $1.10 B |
| 02/23/2026 | $25.98 | $26.14 (0.62%) | $27.50 | $25.64 | 522.35 K | $1.10 B |
| 02/20/2026 | $26.68 | $25.88 (-3%) | $27.23 | $25.00 | 747.67 K | $1.09 B |
| 02/19/2026 | $26.46 | $27.02 (2.12%) | $27.48 | $26.00 | 616.69 K | $1.14 B |
| 02/18/2026 | $26.64 | $26.68 (0.15%) | $27.70 | $26.02 | 423.64 K | $1.12 B |
| 02/17/2026 | $29.17 | $26.77 (-8.23%) | $29.55 | $26.20 | 748.44 K | $1.13 B |
| 02/13/2026 | $25.61 | $26.40 (3.08%) | $27.25 | $25.61 | 1.09 M | $1.11 B |
| 02/12/2026 | $23.27 | $26.11 (12.2%) | $27.24 | $23.01 | 1.67 M | $1.10 B |
| 02/11/2026 | $21.18 | $23.27 (9.87%) | $23.71 | $20.56 | 943.10 K | $981.05 M |
| 02/10/2026 | $22.48 | $21.48 (-4.45%) | $22.48 | $21.29 | 616.30 K | $905.58 M |
| 02/09/2026 | $22.28 | $22.48 (0.9%) | $23.00 | $21.66 | 553.53 K | $947.74 M |
| 02/06/2026 | $21.48 | $21.80 (1.49%) | $22.43 | $20.91 | 864.35 K | $919.07 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.
