5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
-8.83%
6 MONTH PERFORMANCE
+6.73%
YEAR-TO-DATE PERFORMANCE
-7.90%
1 YEAR PERFORMANCE
+99.42%
Zymeworks BC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.33 | $23.54 (-3.25%) | $24.76 | $23.18 | 0 | $1.73 B |
| 08/06/2026 | $23.50 | $23.13 (-1.57%) | $23.84 | $23.10 | 673.71 K | $1.69 B |
| 08/05/2026 | $23.10 | $23.50 (1.73%) | $23.91 | $22.81 | 488.40 K | $1.72 B |
| 08/04/2026 | $22.41 | $22.79 (1.7%) | $23.44 | $21.97 | 419.80 K | $1.66 B |
| 08/03/2026 | $21.95 | $21.81 (-0.64%) | $22.14 | $21.52 | 398.34 K | $1.59 B |
| 07/31/2026 | $22.75 | $21.94 (-3.56%) | $22.75 | $21.80 | 375.12 K | $1.64 B |
| 07/30/2026 | $22.02 | $22.71 (3.13%) | $23.00 | $21.90 | 402.90 K | $1.70 B |
| 07/29/2026 | $22.66 | $22.01 (-2.87%) | $22.96 | $21.90 | 340.50 K | $1.64 B |
| 07/28/2026 | $23.20 | $22.61 (-2.54%) | $23.50 | $22.35 | 358.04 K | $1.69 B |
| 07/27/2026 | $23.07 | $23.00 (-0.3%) | $23.59 | $22.99 | 259.30 K | $1.72 B |
| 07/24/2026 | $23.32 | $22.86 (-1.97%) | $23.69 | $22.72 | 272.40 K | $1.71 B |
| 07/23/2026 | $22.98 | $23.12 (0.61%) | $23.51 | $22.86 | 357.90 K | $1.73 B |
| 07/22/2026 | $23.85 | $23.36 (-2.05%) | $24.25 | $23.28 | 388.10 K | $1.74 B |
| 07/21/2026 | $23.81 | $24.05 (1.01%) | $24.21 | $23.70 | 512.93 K | $1.80 B |
| 07/20/2026 | $24.15 | $23.76 (-1.61%) | $24.54 | $23.73 | 437.40 K | $1.77 B |
| 07/17/2026 | $24.20 | $24.19 (-0.04%) | $24.59 | $24.01 | 444.70 K | $1.81 B |
| 07/16/2026 | $24.75 | $24.19 (-2.26%) | $24.97 | $24.04 | 458.80 K | $1.81 B |
| 07/15/2026 | $24.82 | $24.66 (-0.64%) | $24.97 | $24.24 | 326.27 K | $1.84 B |
| 07/14/2026 | $24.87 | $24.66 (-0.84%) | $25.22 | $24.59 | 346.00 K | $1.84 B |
| 07/13/2026 | $25.79 | $24.94 (-3.3%) | $25.79 | $24.74 | 340.72 K | $1.86 B |
| 07/10/2026 | $27.03 | $25.88 (-4.25%) | $27.13 | $25.36 | 483.25 K | $1.93 B |
| 07/09/2026 | $26.66 | $27.07 (1.54%) | $27.41 | $26.65 | 598.10 K | $2.02 B |
| 07/08/2026 | $26.62 | $26.65 (0.11%) | $27.02 | $25.98 | 901.60 K | $1.99 B |
| 07/07/2026 | $25.40 | $26.72 (5.2%) | $26.83 | $25.31 | 771.62 K | $2.00 B |
| 07/06/2026 | $26.31 | $25.33 (-3.72%) | $26.36 | $24.70 | 622.91 K | $1.89 B |
| 07/02/2026 | $25.78 | $26.31 (2.06%) | $26.32 | $25.40 | 563.80 K | $1.96 B |
| 07/01/2026 | $26.14 | $25.72 (-1.61%) | $26.39 | $25.30 | 558.63 K | $1.92 B |
| 06/30/2026 | $24.65 | $26.14 (6.04%) | $27.14 | $24.51 | 1.10 M | $1.95 B |
| 06/29/2026 | $23.21 | $24.10 (3.83%) | $24.15 | $21.91 | 1.09 M | $1.80 B |
| 06/26/2026 | $23.75 | $24.15 (1.68%) | $24.40 | $23.52 | 942.30 K | $1.80 B |
| 06/25/2026 | $24.40 | $23.77 (-2.58%) | $25.07 | $23.70 | 429.77 K | $1.77 B |
| 06/24/2026 | $24.16 | $24.30 (0.58%) | $24.51 | $24.14 | 432.00 K | $1.81 B |
| 06/23/2026 | $22.90 | $23.88 (4.28%) | $24.27 | $22.90 | 623.54 K | $1.78 B |
| 06/22/2026 | $23.51 | $23.26 (-1.06%) | $23.62 | $23.05 | 530.63 K | $1.74 B |
| 06/18/2026 | $23.34 | $23.14 (-0.86%) | $23.59 | $22.65 | 699.02 K | $1.73 B |
| 06/17/2026 | $22.63 | $23.14 (2.25%) | $23.36 | $22.63 | 697.70 K | $1.73 B |
| 06/16/2026 | $23.31 | $22.49 (-3.52%) | $23.42 | $22.14 | 596.83 K | $1.68 B |
| 06/15/2026 | $23.14 | $23.26 (0.52%) | $23.40 | $22.91 | 526.43 K | $1.74 B |
| 06/12/2026 | $23.02 | $22.88 (-0.61%) | $23.46 | $22.76 | 523.00 K | $1.71 B |
| 06/11/2026 | $22.87 | $22.97 (0.44%) | $23.43 | $22.30 | 1.34 M | $1.72 B |
| 06/10/2026 | $23.20 | $22.85 (-1.51%) | $23.57 | $22.69 | 620.73 K | $1.71 B |
| 06/09/2026 | $24.41 | $23.26 (-4.71%) | $24.65 | $23.14 | 875.74 K | $1.74 B |
| 06/08/2026 | $23.92 | $23.93 (0.04%) | $24.30 | $23.70 | 553.20 K | $1.79 B |
| 06/05/2026 | $25.04 | $24.04 (-3.99%) | $25.12 | $24.02 | 464.86 K | $1.80 B |
| 06/04/2026 | $24.64 | $25.10 (1.87%) | $25.30 | $24.34 | 467.20 K | $1.87 B |
| 06/03/2026 | $24.32 | $24.35 (0.12%) | $24.45 | $23.94 | 802.74 K | $1.82 B |
| 06/02/2026 | $24.32 | $24.11 (-0.86%) | $24.55 | $24.06 | 887.73 K | $1.80 B |
| 06/01/2026 | $25.01 | $24.54 (-1.88%) | $25.01 | $23.93 | 1.91 M | $1.83 B |
| 05/29/2026 | $25.32 | $25.13 (-0.75%) | $25.62 | $24.96 | 585.87 K | $1.88 B |
| 05/28/2026 | $24.61 | $25.48 (3.54%) | $25.54 | $24.48 | 389.95 K | $1.90 B |
| 05/27/2026 | $25.40 | $24.79 (-2.4%) | $26.19 | $24.78 | 509.50 K | $1.85 B |
| 05/26/2026 | $25.60 | $25.40 (-0.78%) | $26.00 | $25.15 | 1.00 M | $1.90 B |
| 05/22/2026 | $25.20 | $25.61 (1.63%) | $25.68 | $24.94 | 478.00 K | $1.91 B |
| 05/21/2026 | $24.42 | $25.11 (2.83%) | $25.36 | $24.37 | 618.62 K | $1.87 B |
| 05/20/2026 | $24.40 | $24.84 (1.8%) | $25.20 | $24.27 | 542.90 K | $1.85 B |
| 05/19/2026 | $24.19 | $24.40 (0.87%) | $24.55 | $23.87 | 615.32 K | $1.82 B |
| 05/18/2026 | $23.93 | $24.43 (2.09%) | $24.70 | $23.88 | 750.24 K | $1.82 B |
| 05/15/2026 | $24.50 | $23.93 (-2.33%) | $25.34 | $23.63 | 640.80 K | $1.79 B |
| 05/14/2026 | $24.75 | $23.96 (-3.19%) | $24.75 | $23.50 | 557.69 K | $1.79 B |
| 05/13/2026 | $23.88 | $24.57 (2.89%) | $24.94 | $23.75 | 646.80 K | $1.83 B |
| 05/12/2026 | $24.15 | $23.90 (-1.04%) | $24.58 | $23.66 | 724.00 K | $1.78 B |
| 05/11/2026 | $23.76 | $24.03 (1.14%) | $24.99 | $23.72 | 1.19 M | $1.79 B |
| 05/08/2026 | $26.21 | $23.89 (-8.85%) | $26.21 | $23.39 | 1.45 M | $1.78 B |
| 05/07/2026 | $27.67 | $26.60 (-3.87%) | $27.96 | $26.25 | 707.90 K | $1.99 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.
