5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
+29.17%
3 MONTH PERFORMANCE
+59.59%
6 MONTH PERFORMANCE
+79.97%
YEAR-TO-DATE PERFORMANCE
-86.63%
1 YEAR PERFORMANCE
-86.16%
Jade Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.95 | $12.40 (3.77%) | $13.04 | $11.56 | 338.80 K | $490.85 M |
| 12/03/2025 | $11.70 | $12.00 (2.56%) | $12.40 | $11.32 | 246.53 K | $475.01 M |
| 12/02/2025 | $12.09 | $11.62 (-3.89%) | $12.20 | $11.51 | 228.95 K | $459.97 M |
| 12/01/2025 | $12.56 | $12.10 (-3.66%) | $12.82 | $12.05 | 102.18 K | $478.97 M |
| 11/28/2025 | $12.51 | $12.82 (2.48%) | $13.21 | $12.51 | 100.43 K | $507.47 M |
| 11/26/2025 | $12.50 | $12.48 (-0.16%) | $13.04 | $12.30 | 136.02 K | $494.01 M |
| 11/25/2025 | $12.48 | $12.54 (0.48%) | $12.98 | $12.01 | 209.40 K | $496.39 M |
| 11/24/2025 | $11.95 | $12.15 (1.67%) | $12.86 | $11.68 | 271.00 K | $480.95 M |
| 11/21/2025 | $11.43 | $12.00 (4.99%) | $12.89 | $11.02 | 286.67 K | $475.01 M |
| 11/20/2025 | $12.65 | $11.48 (-9.25%) | $13.25 | $11.42 | 144.12 K | $454.43 M |
| 11/19/2025 | $12.73 | $12.46 (-2.12%) | $13.23 | $12.23 | 186.00 K | $493.22 M |
| 11/18/2025 | $12.84 | $12.65 (-1.48%) | $12.92 | $12.10 | 171.93 K | $500.74 M |
| 11/17/2025 | $11.00 | $12.59 (14.45%) | $13.57 | $10.98 | 569.31 K | $498.37 M |
| 11/14/2025 | $9.60 | $10.70 (11.46%) | $11.00 | $9.60 | 580.90 K | $423.55 M |
| 11/13/2025 | $9.85 | $9.68 (-1.73%) | $10.09 | $9.51 | 77.02 K | $383.18 M |
| 11/12/2025 | $9.84 | $10.00 (1.63%) | $10.27 | $9.76 | 145.30 K | $284.31 M |
| 11/11/2025 | $9.32 | $9.80 (5.15%) | $10.05 | $8.95 | 172.40 K | $278.63 M |
| 11/10/2025 | $9.42 | $9.28 (-1.49%) | $9.70 | $8.82 | 144.93 K | $263.84 M |
| 11/07/2025 | $8.95 | $9.19 (2.68%) | $9.28 | $8.36 | 100.70 K | $261.28 M |
| 11/06/2025 | $9.59 | $8.95 (-6.67%) | $9.61 | $8.80 | 369.60 K | $254.46 M |
| 11/05/2025 | $9.05 | $9.60 (6.08%) | $9.88 | $8.97 | 313.20 K | $272.94 M |
| 11/04/2025 | $9.42 | $9.00 (-4.46%) | $9.51 | $8.90 | 169.30 K | $255.88 M |
| 11/03/2025 | $9.94 | $9.47 (-4.73%) | $9.97 | $9.26 | 168.40 K | $269.24 M |
| 10/31/2025 | $9.72 | $9.80 (0.82%) | $9.96 | $9.52 | 484.60 K | $278.63 M |
| 10/30/2025 | $9.43 | $9.85 (4.45%) | $10.28 | $9.35 | 136.60 K | $280.05 M |
| 10/29/2025 | $9.78 | $9.49 (-2.97%) | $10.28 | $9.36 | 139.44 K | $269.81 M |
| 10/28/2025 | $10.14 | $9.79 (-3.45%) | $10.23 | $9.70 | 191.72 K | $278.34 M |
| 10/27/2025 | $10.05 | $10.19 (1.39%) | $10.52 | $9.88 | 143.60 K | $289.71 M |
| 10/24/2025 | $10.06 | $10.00 (-0.6%) | $10.20 | $9.83 | 94.32 K | $284.31 M |
| 10/23/2025 | $9.75 | $9.93 (1.85%) | $10.17 | $9.63 | 109.83 K | $282.32 M |
| 10/22/2025 | $10.03 | $9.65 (-3.79%) | $10.15 | $9.30 | 213.80 K | $274.36 M |
| 10/21/2025 | $9.97 | $10.03 (0.6%) | $10.47 | $9.80 | 329.60 K | $285.16 M |
| 10/20/2025 | $9.56 | $10.00 (4.6%) | $10.23 | $9.50 | 148.19 K | $284.31 M |
| 10/17/2025 | $9.73 | $9.37 (-3.7%) | $9.84 | $8.98 | 156.30 K | $266.40 M |
| 10/16/2025 | $9.88 | $9.79 (-0.91%) | $10.37 | $9.68 | 156.10 K | $278.34 M |
| 10/15/2025 | $9.17 | $9.90 (7.96%) | $10.29 | $9.17 | 109.33 K | $281.47 M |
| 10/14/2025 | $8.95 | $9.15 (2.23%) | $9.40 | $8.88 | 241.96 K | $260.15 M |
| 10/13/2025 | $8.84 | $9.09 (2.83%) | $9.25 | $8.84 | 194.40 K | $258.44 M |
| 10/10/2025 | $9.54 | $9.08 (-4.82%) | $9.78 | $8.97 | 190.63 K | $258.15 M |
| 10/09/2025 | $9.78 | $9.40 (-3.89%) | $9.78 | $9.21 | 219.10 K | $267.25 M |
| 10/08/2025 | $9.01 | $9.08 (0.78%) | $9.34 | $8.78 | 256.86 K | $258.15 M |
| 10/07/2025 | $9.31 | $9.04 (-2.9%) | $9.38 | $8.52 | 942.23 K | $257.02 M |
| 10/06/2025 | $8.82 | $9.14 (3.63%) | $9.26 | $8.77 | 62.00 K | $259.86 M |
| 10/03/2025 | $8.46 | $8.86 (4.73%) | $8.99 | $8.20 | 41.30 K | $251.90 M |
| 10/02/2025 | $9.10 | $8.33 (-8.46%) | $9.33 | $8.16 | 56.10 K | $236.83 M |
| 10/01/2025 | $8.63 | $9.11 (5.56%) | $9.13 | $8.53 | 54.84 K | $259.01 M |
| 09/30/2025 | $8.47 | $8.63 (1.89%) | $8.73 | $8.20 | 67.06 K | $245.36 M |
| 09/29/2025 | $8.49 | $8.62 (1.53%) | $8.87 | $8.37 | 40.85 K | $245.08 M |
| 09/26/2025 | $8.06 | $8.48 (5.21%) | $8.51 | $7.77 | 55.60 K | $241.10 M |
| 09/25/2025 | $8.04 | $8.06 (0.25%) | $8.31 | $7.69 | 41.11 K | $229.16 M |
| 09/24/2025 | $7.61 | $8.12 (6.7%) | $8.19 | $7.58 | 47.80 K | $230.86 M |
| 09/23/2025 | $7.95 | $7.61 (-4.28%) | $8.38 | $7.30 | 91.10 K | $216.36 M |
| 09/22/2025 | $7.48 | $7.92 (5.88%) | $8.17 | $7.29 | 88.40 K | $225.17 M |
| 09/19/2025 | $7.80 | $7.42 (-4.87%) | $7.88 | $7.38 | 189.60 K | $210.96 M |
| 09/18/2025 | $7.07 | $7.71 (9.05%) | $7.85 | $7.00 | 65.13 K | $219.20 M |
| 09/17/2025 | $7.17 | $6.95 (-3.07%) | $7.37 | $6.93 | 70.74 K | $197.60 M |
| 09/16/2025 | $7.05 | $7.14 (1.28%) | $7.35 | $6.91 | 36.10 K | $203.00 M |
| 09/15/2025 | $7.78 | $7.07 (-9.13%) | $7.80 | $6.99 | 130.90 K | $201.01 M |
| 09/12/2025 | $7.72 | $7.70 (-0.26%) | $7.96 | $7.55 | 37.91 K | $218.92 M |
| 09/11/2025 | $7.66 | $7.76 (1.31%) | $7.94 | $7.66 | 53.23 K | $220.63 M |
| 09/10/2025 | $7.53 | $7.58 (0.66%) | $7.75 | $7.50 | 35.90 K | $215.51 M |
| 09/09/2025 | $7.42 | $7.62 (2.7%) | $7.67 | $7.18 | 30.60 K | $216.65 M |
| 09/08/2025 | $7.83 | $7.48 (-4.47%) | $7.94 | $7.33 | 53.01 K | $212.67 M |
| 09/05/2025 | $7.86 | $7.77 (-1.15%) | $8.07 | $7.61 | 57.83 K | $220.91 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.
