5 DAY PERFORMANCE
+32.15%
1 MONTH PERFORMANCE
+37.80%
3 MONTH PERFORMANCE
+26.71%
6 MONTH PERFORMANCE
-38.94%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
+176.03%
Zenas Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $20.54 | $20.75 (1%) | $21.23 | $20.37 | 16.22 K | |
| 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 |
| 05/06/2026 | $20.77 | $20.83 (0.29%) | $21.06 | $20.27 | 352.88 K | $1.16 B |
| 05/05/2026 | $21.68 | $20.76 (-4.24%) | $22.15 | $20.27 | 398.76 K | $1.15 B |
| 05/04/2026 | $19.47 | $21.56 (10.73%) | $21.90 | $19.06 | 920.27 K | $1.20 B |
| 05/01/2026 | $19.23 | $19.36 (0.68%) | $19.87 | $18.63 | 796.93 K | $1.08 B |
| 04/30/2026 | $19.05 | $19.32 (1.42%) | $19.48 | $18.20 | 686.62 K | $1.07 B |
| 04/29/2026 | $17.72 | $17.55 (-0.96%) | $18.22 | $17.39 | 498.52 K | $976.21 M |
| 04/28/2026 | $18.80 | $18.01 (-4.2%) | $19.16 | $17.68 | 535.34 K | $1.00 B |
| 04/27/2026 | $18.04 | $18.59 (3.05%) | $19.04 | $17.90 | 344.52 K | $1.03 B |
| 04/24/2026 | $18.40 | $18.19 (-1.14%) | $18.64 | $17.63 | 564.71 K | $1.01 B |
| 04/23/2026 | $19.95 | $18.49 (-7.32%) | $20.20 | $18.45 | 532.20 K | $1.03 B |
| 04/22/2026 | $20.67 | $20.07 (-2.9%) | $21.12 | $19.66 | 507.63 K | $1.12 B |
| 04/21/2026 | $20.96 | $20.44 (-2.48%) | $21.17 | $20.23 | 426.94 K | $1.14 B |
| 04/20/2026 | $21.77 | $20.90 (-4%) | $21.80 | $20.45 | 299.62 K | $1.16 B |
| 04/17/2026 | $21.99 | $21.82 (-0.77%) | $22.01 | $21.27 | 317.00 K | $1.21 B |
| 04/16/2026 | $20.99 | $21.76 (3.67%) | $21.88 | $20.36 | 313.83 K | $1.21 B |
| 04/15/2026 | $21.44 | $21.05 (-1.82%) | $21.65 | $20.51 | 631.25 K | $1.17 B |
| 04/14/2026 | $21.22 | $21.34 (0.57%) | $21.67 | $21.06 | 696.91 K | $1.19 B |
| 04/13/2026 | $20.55 | $21.04 (2.38%) | $21.50 | $20.55 | 434.21 K | $1.17 B |
| 04/10/2026 | $21.28 | $20.44 (-3.95%) | $21.65 | $20.13 | 384.70 K | $1.14 B |
| 04/09/2026 | $20.75 | $21.28 (2.55%) | $21.77 | $20.75 | 554.27 K | $1.18 B |
| 04/08/2026 | $22.76 | $20.86 (-8.35%) | $23.00 | $20.30 | 837.21 K | $1.16 B |
| 04/07/2026 | $22.19 | $22.48 (1.31%) | $22.76 | $21.49 | 456.55 K | $1.25 B |
| 04/06/2026 | $21.53 | $22.26 (3.39%) | $22.71 | $21.46 | 643.04 K | $1.24 B |
| 04/02/2026 | $20.12 | $21.46 (6.66%) | $22.15 | $19.81 | 1.72 M | $1.19 B |
| 04/01/2026 | $20.38 | $20.36 (-0.1%) | $20.49 | $19.27 | 1.99 M | $1.13 B |
| 03/31/2026 | $18.67 | $19.55 (4.71%) | $19.60 | $18.30 | 2.56 M | $1.09 B |
| 03/30/2026 | $18.50 | $18.23 (-1.46%) | $18.62 | $17.79 | 1.20 M | $1.01 B |
| 03/27/2026 | $19.23 | $18.21 (-5.3%) | $19.35 | $17.20 | 3.37 M | $1.01 B |
| 03/26/2026 | $21.92 | $22.16 (1.09%) | $22.74 | $21.74 | 236.70 K | $1.23 B |
| 03/25/2026 | $21.18 | $22.19 (4.77%) | $22.72 | $21.18 | 468.04 K | $1.23 B |
| 03/24/2026 | $20.45 | $21.06 (2.98%) | $21.68 | $19.81 | 508.74 K | $1.17 B |
| 03/23/2026 | $22.42 | $20.63 (-7.98%) | $22.79 | $19.76 | 1.79 M | $1.15 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.
