5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
+22.19%
YEAR-TO-DATE PERFORMANCE
-14.14%
1 YEAR PERFORMANCE
+22.92%
Arbutus Biopharma Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.25 | $4.13 (-2.82%) | $4.30 | $4.07 | 1.65 M | $802.59 M |
| 02/17/2026 | $3.99 | $4.17 (4.51%) | $4.34 | $3.93 | 3.25 M | $799.72 M |
| 02/13/2026 | $4.03 | $3.98 (-1.24%) | $4.12 | $3.94 | 1.04 M | $763.28 M |
| 02/12/2026 | $4.18 | $4.01 (-4.07%) | $4.25 | $3.85 | 2.03 M | $769.03 M |
| 02/11/2026 | $4.18 | $4.16 (-0.48%) | $4.25 | $4.03 | 1.37 M | $797.80 M |
| 02/10/2026 | $4.05 | $4.16 (2.72%) | $4.26 | $3.99 | 3.18 M | $797.80 M |
| 02/09/2026 | $3.89 | $4.05 (4.11%) | $4.07 | $3.78 | 2.32 M | $776.70 M |
| 02/06/2026 | $3.84 | $3.84 (0%) | $3.90 | $3.67 | 2.56 M | $736.43 M |
| 02/05/2026 | $3.88 | $3.67 (-5.41%) | $3.92 | $3.62 | 1.61 M | $703.83 M |
| 02/04/2026 | $4.10 | $3.88 (-5.37%) | $4.13 | $3.86 | 1.12 M | $744.10 M |
| 02/03/2026 | $4.40 | $4.11 (-6.59%) | $4.42 | $3.87 | 3.27 M | $788.21 M |
| 02/02/2026 | $4.13 | $4.39 (6.3%) | $4.60 | $3.50 | 5.30 M | $841.91 M |
| 01/30/2026 | $4.10 | $4.13 (0.73%) | $4.17 | $4.07 | 886.07 K | $792.05 M |
| 01/29/2026 | $4.14 | $4.13 (-0.24%) | $4.19 | $4.09 | 674.41 K | $792.05 M |
| 01/28/2026 | $4.17 | $4.14 (-0.72%) | $4.25 | $4.06 | 1.20 M | $793.96 M |
| 01/27/2026 | $4.05 | $4.16 (2.72%) | $4.18 | $4.05 | 648.34 K | $797.80 M |
| 01/26/2026 | $4.05 | $4.08 (0.74%) | $4.14 | $3.99 | 700.63 K | $782.46 M |
| 01/23/2026 | $4.15 | $4.06 (-2.17%) | $4.22 | $4.06 | 1.14 M | $778.62 M |
| 01/22/2026 | $4.14 | $4.16 (0.48%) | $4.23 | $4.08 | 835.30 K | $797.80 M |
| 01/21/2026 | $4.20 | $4.14 (-1.43%) | $4.33 | $4.07 | 1.29 M | $793.96 M |
| 01/20/2026 | $3.93 | $4.21 (7.12%) | $4.24 | $3.92 | 2.57 M | $807.39 M |
| 01/16/2026 | $3.94 | $4.06 (3.05%) | $4.20 | $3.68 | 8.52 M | $778.62 M |
| 01/15/2026 | $4.76 | $4.70 (-1.26%) | $4.76 | $4.64 | 665.93 K | $901.36 M |
| 01/14/2026 | $4.70 | $4.78 (1.7%) | $4.86 | $4.65 | 710.90 K | $916.70 M |
| 01/13/2026 | $4.47 | $4.74 (6.04%) | $4.77 | $4.41 | 1.03 M | $909.03 M |
| 01/12/2026 | $4.59 | $4.50 (-1.96%) | $4.59 | $4.39 | 1.01 M | $863.01 M |
| 01/09/2026 | $4.69 | $4.62 (-1.49%) | $4.73 | $4.60 | 902.03 K | $886.02 M |
| 01/08/2026 | $4.81 | $4.65 (-3.33%) | $4.87 | $4.59 | 1.37 M | $891.77 M |
| 01/07/2026 | $4.81 | $4.88 (1.46%) | $5.00 | $4.79 | 1.57 M | $935.88 M |
| 01/06/2026 | $4.65 | $4.79 (3.01%) | $4.83 | $4.65 | 1.17 M | $918.62 M |
| 01/05/2026 | $4.77 | $4.71 (-1.26%) | $4.84 | $4.66 | 800.10 K | $903.28 M |
| 01/02/2026 | $4.86 | $4.77 (-1.85%) | $4.97 | $4.64 | 1.61 M | $914.79 M |
| 12/31/2025 | $4.61 | $4.81 (4.34%) | $5.05 | $4.59 | 3.07 M | $922.46 M |
| 12/30/2025 | $4.70 | $4.62 (-1.7%) | $4.75 | $4.55 | 939.98 K | $886.02 M |
| 12/29/2025 | $4.76 | $4.72 (-0.84%) | $4.81 | $4.66 | 542.17 K | $905.20 M |
| 12/26/2025 | $4.77 | $4.78 (0.21%) | $4.82 | $4.66 | 600.30 K | $916.70 M |
| 12/24/2025 | $4.70 | $4.79 (1.91%) | $4.91 | $4.70 | 770.13 K | $918.62 M |
| 12/23/2025 | $4.67 | $4.68 (0.21%) | $4.80 | $4.64 | 845.10 K | $897.53 M |
| 12/22/2025 | $4.46 | $4.72 (5.83%) | $4.79 | $4.45 | 1.20 M | $905.20 M |
| 12/19/2025 | $4.55 | $4.43 (-2.64%) | $4.62 | $4.42 | 4.25 M | $849.58 M |
| 12/18/2025 | $4.65 | $4.54 (-2.37%) | $4.70 | $4.51 | 831.50 K | $870.68 M |
| 12/17/2025 | $4.62 | $4.64 (0.43%) | $4.69 | $4.54 | 1.36 M | $889.85 M |
| 12/16/2025 | $4.93 | $4.59 (-6.9%) | $5.04 | $4.57 | 1.74 M | $880.27 M |
| 12/15/2025 | $4.72 | $4.95 (4.87%) | $5.07 | $4.72 | 2.25 M | $949.31 M |
| 12/12/2025 | $4.68 | $4.71 (0.64%) | $4.81 | $4.61 | 1.57 M | $903.28 M |
| 12/11/2025 | $4.63 | $4.67 (0.86%) | $4.79 | $4.57 | 1.45 M | $895.61 M |
| 12/10/2025 | $4.45 | $4.59 (3.15%) | $4.61 | $4.43 | 1.01 M | $880.27 M |
| 12/09/2025 | $4.51 | $4.46 (-1.11%) | $4.63 | $4.46 | 582.40 K | $855.33 M |
| 12/08/2025 | $4.43 | $4.52 (2.03%) | $4.55 | $4.38 | 770.80 K | $866.84 M |
| 12/05/2025 | $4.43 | $4.42 (-0.23%) | $4.45 | $4.31 | 730.52 K | $847.66 M |
| 12/04/2025 | $4.42 | $4.41 (-0.23%) | $4.47 | $4.31 | 808.84 K | $845.75 M |
| 12/03/2025 | $4.19 | $4.43 (5.73%) | $4.45 | $4.11 | 2.01 M | $849.58 M |
| 12/02/2025 | $4.20 | $4.17 (-0.71%) | $4.26 | $4.09 | 914.73 K | $799.72 M |
| 12/01/2025 | $4.34 | $4.21 (-3%) | $4.35 | $4.18 | 772.95 K | $807.39 M |
| 11/28/2025 | $4.43 | $4.41 (-0.45%) | $4.46 | $4.37 | 396.80 K | $845.75 M |
| 11/26/2025 | $4.30 | $4.41 (2.56%) | $4.43 | $4.25 | 894.20 K | $845.75 M |
| 11/25/2025 | $4.30 | $4.32 (0.47%) | $4.41 | $4.23 | 555.49 K | $828.49 M |
| 11/24/2025 | $4.31 | $4.27 (-0.93%) | $4.42 | $4.18 | 1.50 M | $818.90 M |
| 11/21/2025 | $4.16 | $4.31 (3.61%) | $4.37 | $4.16 | 801.44 K | $826.57 M |
| 11/20/2025 | $4.32 | $4.20 (-2.78%) | $4.35 | $4.08 | 1.42 M | $805.47 M |
| 11/19/2025 | $4.45 | $4.27 (-4.04%) | $4.47 | $4.26 | 2.84 M | $818.90 M |
| 11/18/2025 | $4.52 | $4.45 (-1.55%) | $4.54 | $4.34 | 794.40 K | $853.42 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.
