5 DAY PERFORMANCE
-35.39%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
+11.52%
6 MONTH PERFORMANCE
+34.44%
YEAR-TO-DATE PERFORMANCE
+15.71%
1 YEAR PERFORMANCE
+18.88%
Zymeworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $26.68 | $26.69 (0.04%) | $27.00 | $25.98 | 562.23 K | $2.02 B |
| 12/04/2025 | $26.18 | $26.52 (1.3%) | $26.96 | $25.91 | 636.50 K | $2.01 B |
| 12/03/2025 | $25.48 | $26.22 (2.9%) | $26.51 | $25.30 | 669.60 K | $1.99 B |
| 12/02/2025 | $26.12 | $25.10 (-3.91%) | $26.66 | $24.83 | 1.20 M | $1.90 B |
| 12/01/2025 | $26.46 | $26.03 (-1.63%) | $26.91 | $25.80 | 830.80 K | $1.97 B |
| 11/28/2025 | $27.45 | $26.71 (-2.7%) | $27.69 | $26.41 | 578.12 K | $2.02 B |
| 11/26/2025 | $26.25 | $27.33 (4.11%) | $28.49 | $26.18 | 2.20 M | $2.07 B |
| 11/25/2025 | $25.01 | $26.18 (4.68%) | $26.21 | $24.74 | 1.64 M | $1.98 B |
| 11/24/2025 | $24.30 | $24.99 (2.84%) | $25.00 | $23.99 | 2.65 M | $1.89 B |
| 11/21/2025 | $23.82 | $24.02 (0.84%) | $25.00 | $23.77 | 1.69 M | $1.82 B |
| 11/20/2025 | $23.00 | $23.82 (3.57%) | $23.98 | $22.89 | 1.54 M | $1.80 B |
| 11/19/2025 | $23.01 | $22.60 (-1.78%) | $23.01 | $21.89 | 1.94 M | $1.71 B |
| 11/18/2025 | $24.28 | $22.99 (-5.31%) | $24.50 | $22.05 | 3.66 M | $1.74 B |
| 11/17/2025 | $24.00 | $23.90 (-0.42%) | $26.19 | $22.55 | 11.16 M | $1.81 B |
| 11/14/2025 | $18.21 | $18.52 (1.7%) | $19.07 | $18.20 | 824.81 K | $1.40 B |
| 11/13/2025 | $19.00 | $18.50 (-2.63%) | $19.09 | $18.37 | 953.31 K | $1.40 B |
| 11/12/2025 | $19.97 | $19.37 (-3%) | $20.17 | $19.32 | 1.50 M | $1.47 B |
| 11/11/2025 | $18.53 | $19.68 (6.21%) | $19.78 | $18.21 | 1.69 M | $1.49 B |
| 11/10/2025 | $16.62 | $18.05 (8.6%) | $18.24 | $16.57 | 1.49 M | $1.37 B |
| 11/07/2025 | $17.01 | $16.46 (-3.23%) | $17.22 | $16.00 | 1.48 M | $1.25 B |
| 11/06/2025 | $18.22 | $17.90 (-1.76%) | $18.23 | $17.57 | 1.27 M | $1.36 B |
| 11/05/2025 | $18.20 | $18.05 (-0.82%) | $18.43 | $17.90 | 431.80 K | $1.37 B |
| 11/04/2025 | $18.38 | $18.16 (-1.2%) | $18.77 | $18.00 | 551.77 K | $1.38 B |
| 11/03/2025 | $19.00 | $18.89 (-0.58%) | $19.15 | $18.41 | 676.38 K | $1.43 B |
| 10/31/2025 | $19.05 | $19.09 (0.21%) | $19.20 | $18.77 | 345.10 K | $1.44 B |
| 10/30/2025 | $19.28 | $19.12 (-0.83%) | $19.98 | $18.86 | 911.86 K | $1.44 B |
| 10/29/2025 | $19.40 | $19.38 (-0.1%) | $19.41 | $19.00 | 1.63 M | $1.46 B |
| 10/28/2025 | $18.65 | $19.30 (3.49%) | $19.42 | $18.47 | 1.66 M | $1.45 B |
| 10/27/2025 | $17.74 | $18.47 (4.11%) | $18.85 | $17.69 | 2.69 M | $1.39 B |
| 10/24/2025 | $17.45 | $17.74 (1.66%) | $18.13 | $17.27 | 818.60 K | $1.34 B |
| 10/23/2025 | $17.60 | $17.41 (-1.08%) | $17.87 | $17.31 | 597.42 K | $1.31 B |
| 10/22/2025 | $17.92 | $17.67 (-1.4%) | $18.11 | $17.43 | 858.80 K | $1.33 B |
| 10/21/2025 | $18.32 | $17.93 (-2.13%) | $18.45 | $17.92 | 613.03 K | $1.35 B |
| 10/20/2025 | $18.68 | $18.32 (-1.93%) | $19.10 | $18.28 | 822.00 K | $1.38 B |
| 10/17/2025 | $18.36 | $18.40 (0.22%) | $18.57 | $18.20 | 447.00 K | $1.39 B |
| 10/16/2025 | $18.94 | $18.55 (-2.06%) | $19.37 | $18.30 | 654.08 K | $1.40 B |
| 10/15/2025 | $18.35 | $18.62 (1.47%) | $18.69 | $18.07 | 536.84 K | $1.40 B |
| 10/14/2025 | $18.96 | $18.23 (-3.85%) | $19.50 | $17.94 | 933.30 K | $1.37 B |
| 10/13/2025 | $18.10 | $18.11 (0.06%) | $18.49 | $17.74 | 479.90 K | $1.36 B |
| 10/10/2025 | $17.30 | $18.06 (4.39%) | $18.35 | $17.27 | 1.09 M | $1.36 B |
| 10/09/2025 | $16.69 | $16.92 (1.38%) | $16.97 | $16.57 | 448.71 K | $1.27 B |
| 10/08/2025 | $16.65 | $16.68 (0.18%) | $16.86 | $16.42 | 596.10 K | $1.26 B |
| 10/07/2025 | $16.79 | $16.50 (-1.73%) | $16.91 | $16.20 | 828.70 K | $1.24 B |
| 10/06/2025 | $17.04 | $16.68 (-2.11%) | $17.40 | $16.63 | 782.44 K | $1.26 B |
| 10/03/2025 | $17.00 | $16.94 (-0.35%) | $17.21 | $16.79 | 558.80 K | $1.28 B |
| 10/02/2025 | $16.96 | $16.90 (-0.35%) | $17.18 | $16.75 | 646.70 K | $1.27 B |
| 10/01/2025 | $16.99 | $16.94 (-0.29%) | $17.32 | $16.90 | 1.05 M | $1.28 B |
| 09/30/2025 | $17.19 | $17.08 (-0.64%) | $17.39 | $16.88 | 653.53 K | $1.29 B |
| 09/29/2025 | $16.86 | $17.23 (2.19%) | $17.60 | $16.74 | 555.50 K | $1.30 B |
| 09/26/2025 | $16.27 | $16.60 (2.03%) | $16.66 | $16.06 | 521.71 K | $1.25 B |
| 09/25/2025 | $16.18 | $16.16 (-0.12%) | $16.20 | $15.81 | 563.24 K | $1.22 B |
| 09/24/2025 | $16.44 | $16.30 (-0.85%) | $16.61 | $16.06 | 521.20 K | $1.23 B |
| 09/23/2025 | $16.37 | $16.36 (-0.06%) | $16.57 | $16.24 | 607.73 K | $1.23 B |
| 09/22/2025 | $16.10 | $16.53 (2.67%) | $16.74 | $15.86 | 901.90 K | $1.25 B |
| 09/19/2025 | $16.39 | $16.25 (-0.85%) | $16.65 | $16.05 | 1.01 M | $1.22 B |
| 09/18/2025 | $16.08 | $16.49 (2.55%) | $16.60 | $15.89 | 827.03 K | $1.24 B |
| 09/17/2025 | $15.88 | $15.87 (-0.06%) | $16.56 | $15.79 | 531.41 K | $1.20 B |
| 09/16/2025 | $15.93 | $15.84 (-0.56%) | $16.29 | $15.81 | 389.20 K | $1.19 B |
| 09/15/2025 | $15.75 | $15.93 (1.14%) | $16.00 | $15.49 | 387.93 K | $1.20 B |
| 09/12/2025 | $16.37 | $15.74 (-3.85%) | $16.37 | $15.73 | 337.00 K | $1.19 B |
| 09/11/2025 | $15.26 | $16.32 (6.95%) | $16.36 | $14.88 | 760.50 K | $1.23 B |
| 09/10/2025 | $15.23 | $15.19 (-0.26%) | $15.53 | $15.14 | 519.40 K | $1.14 B |
| 09/09/2025 | $15.15 | $15.23 (0.53%) | $15.34 | $14.97 | 386.41 K | $1.15 B |
| 09/08/2025 | $15.00 | $15.19 (1.27%) | $15.52 | $14.69 | 508.85 K | $1.14 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.
