5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
+29.71%
YEAR-TO-DATE PERFORMANCE
+34.86%
1 YEAR PERFORMANCE
+21.49%
Arbutus Biopharma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $4.54 | $4.54 (0%) | $4.68 | $4.47 | 1.10 M | $870.68 M |
| 11/14/2025 | $4.50 | $4.52 (0.44%) | $4.69 | $4.46 | 877.94 K | $866.84 M |
| 11/13/2025 | $4.78 | $4.56 (-4.6%) | $4.83 | $4.41 | 1.53 M | $874.51 M |
| 11/12/2025 | $4.72 | $4.84 (2.54%) | $4.87 | $4.63 | 972.90 K | $928.21 M |
| 11/11/2025 | $4.58 | $4.71 (2.84%) | $4.71 | $4.46 | 1.19 M | $903.28 M |
| 11/10/2025 | $4.53 | $4.59 (1.32%) | $4.63 | $4.50 | 998.28 K | $880.27 M |
| 11/07/2025 | $4.44 | $4.50 (1.35%) | $4.51 | $4.34 | 823.59 K | $861.98 M |
| 11/06/2025 | $4.57 | $4.44 (-2.84%) | $4.60 | $4.35 | 935.74 K | $850.49 M |
| 11/05/2025 | $4.50 | $4.61 (2.44%) | $4.62 | $4.29 | 988.25 K | $883.05 M |
| 11/04/2025 | $4.51 | $4.50 (-0.22%) | $4.58 | $4.45 | 692.11 K | $861.98 M |
| 11/03/2025 | $4.70 | $4.58 (-2.55%) | $4.76 | $4.57 | 907.54 K | $877.30 M |
| 10/31/2025 | $4.85 | $4.73 (-2.47%) | $4.91 | $4.71 | 808.76 K | $906.04 M |
| 10/30/2025 | $4.58 | $4.84 (5.68%) | $4.95 | $4.54 | 1.84 M | $927.11 M |
| 10/29/2025 | $4.59 | $4.61 (0.44%) | $4.76 | $4.51 | 1.18 M | $883.05 M |
| 10/28/2025 | $4.47 | $4.58 (2.46%) | $4.61 | $4.40 | 689.20 K | $877.30 M |
| 10/27/2025 | $4.36 | $4.47 (2.52%) | $4.48 | $4.30 | 929.91 K | $856.23 M |
| 10/24/2025 | $4.30 | $4.36 (1.4%) | $4.43 | $4.26 | 786.90 K | $835.16 M |
| 10/23/2025 | $4.42 | $4.28 (-3.17%) | $4.43 | $4.27 | 709.50 K | $819.84 M |
| 10/22/2025 | $4.48 | $4.43 (-1.12%) | $4.51 | $4.38 | 693.80 K | $848.57 M |
| 10/21/2025 | $4.54 | $4.48 (-1.32%) | $4.61 | $4.45 | 607.23 K | $858.15 M |
| 10/20/2025 | $4.41 | $4.55 (3.17%) | $4.60 | $4.28 | 838.70 K | $871.56 M |
| 10/17/2025 | $4.48 | $4.41 (-1.56%) | $4.58 | $4.36 | 812.22 K | $844.74 M |
| 10/16/2025 | $4.50 | $4.51 (0.22%) | $4.65 | $4.38 | 1.67 M | $863.90 M |
| 10/15/2025 | $4.24 | $4.47 (5.42%) | $4.48 | $4.22 | 824.44 K | $856.23 M |
| 10/14/2025 | $4.25 | $4.24 (-0.24%) | $4.36 | $4.10 | 1.18 M | $812.18 M |
| 10/13/2025 | $4.15 | $4.28 (3.13%) | $4.30 | $4.10 | 716.80 K | $819.84 M |
| 10/10/2025 | $4.27 | $4.11 (-3.75%) | $4.30 | $4.10 | 758.55 K | $787.28 M |
| 10/09/2025 | $4.15 | $4.27 (2.89%) | $4.31 | $4.10 | 1.22 M | $817.92 M |
| 10/08/2025 | $4.31 | $4.18 (-3.02%) | $4.39 | $4.17 | 751.60 K | $800.68 M |
| 10/07/2025 | $4.37 | $4.29 (-1.83%) | $4.54 | $4.28 | 1.10 M | $821.75 M |
| 10/06/2025 | $4.39 | $4.34 (-1.14%) | $4.40 | $4.29 | 910.91 K | $831.33 M |
| 10/03/2025 | $4.52 | $4.38 (-3.1%) | $4.53 | $4.30 | 892.44 K | $838.99 M |
| 10/02/2025 | $4.59 | $4.49 (-2.18%) | $4.60 | $4.38 | 731.00 K | $860.07 M |
| 10/01/2025 | $4.55 | $4.59 (0.88%) | $4.66 | $4.53 | 1.32 M | $879.22 M |
| 09/30/2025 | $4.44 | $4.54 (2.25%) | $4.55 | $4.40 | 1.25 M | $869.64 M |
| 09/29/2025 | $4.47 | $4.46 (-0.22%) | $4.50 | $4.36 | 849.20 K | $854.32 M |
| 09/26/2025 | $4.31 | $4.41 (2.32%) | $4.43 | $4.25 | 610.90 K | $844.74 M |
| 09/25/2025 | $4.46 | $4.32 (-3.14%) | $4.46 | $4.29 | 633.44 K | $827.50 M |
| 09/24/2025 | $4.45 | $4.49 (0.9%) | $4.51 | $4.40 | 822.95 K | $860.07 M |
| 09/23/2025 | $4.50 | $4.46 (-0.89%) | $4.56 | $4.42 | 1.01 M | $854.32 M |
| 09/22/2025 | $4.25 | $4.43 (4.24%) | $4.45 | $4.25 | 1.17 M | $848.57 M |
| 09/19/2025 | $4.40 | $4.25 (-3.41%) | $4.43 | $4.18 | 2.31 M | $814.09 M |
| 09/18/2025 | $4.46 | $4.42 (-0.9%) | $4.50 | $4.38 | 984.68 K | $846.66 M |
| 09/17/2025 | $4.38 | $4.43 (1.14%) | $4.54 | $4.37 | 1.08 M | $848.57 M |
| 09/16/2025 | $4.52 | $4.40 (-2.65%) | $4.57 | $4.38 | 1.01 M | $842.83 M |
| 09/15/2025 | $4.50 | $4.53 (0.67%) | $4.57 | $4.37 | 968.33 K | $867.73 M |
| 09/12/2025 | $4.89 | $4.46 (-8.79%) | $4.89 | $4.45 | 1.69 M | $854.32 M |
| 09/11/2025 | $4.65 | $4.90 (5.38%) | $5.10 | $4.59 | 5.05 M | $938.60 M |
| 09/10/2025 | $4.44 | $4.62 (4.05%) | $4.69 | $4.39 | 2.61 M | $884.97 M |
| 09/09/2025 | $4.08 | $4.33 (6.13%) | $4.36 | $4.01 | 2.86 M | $829.42 M |
| 09/08/2025 | $4.22 | $4.09 (-3.08%) | $4.24 | $4.06 | 989.84 K | $783.44 M |
| 09/05/2025 | $4.00 | $4.20 (5%) | $4.37 | $4.00 | 2.83 M | $804.52 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.
