5 DAY PERFORMANCE
-12.56%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+48.05%
6 MONTH PERFORMANCE
+73.50%
YEAR-TO-DATE PERFORMANCE
-6.78%
1 YEAR PERFORMANCE
-4.60%
Passage Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.49 | $11.02 (-4.09%) | $11.49 | $10.62 | 12.75 K | |
| 01/28/2026 | $12.50 | $11.34 (-9.28%) | $12.50 | $10.24 | 101.81 K | $35.94 M |
| 01/27/2026 | $12.34 | $12.60 (2.11%) | $12.76 | $12.13 | 16.45 K | $39.93 M |
| 01/26/2026 | $12.40 | $12.45 (0.4%) | $12.83 | $12.27 | 9.50 K | $39.45 M |
| 01/23/2026 | $13.34 | $12.58 (-5.7%) | $13.34 | $11.89 | 84.72 K | $39.87 M |
| 01/22/2026 | $12.82 | $12.70 (-0.94%) | $14.10 | $12.62 | 71.35 K | $40.25 M |
| 01/21/2026 | $12.99 | $12.32 (-5.16%) | $13.74 | $11.81 | 89.02 K | $39.04 M |
| 01/20/2026 | $12.76 | $12.77 (0.08%) | $13.55 | $12.01 | 66.40 K | $40.47 M |
| 01/16/2026 | $14.32 | $12.87 (-10.13%) | $14.80 | $12.50 | 40.32 K | $40.78 M |
| 01/15/2026 | $15.50 | $14.28 (-7.87%) | $16.12 | $14.28 | 56.72 K | $45.25 M |
| 01/14/2026 | $14.56 | $15.16 (4.12%) | $16.00 | $14.55 | 40.10 K | $48.04 M |
| 01/13/2026 | $18.00 | $14.27 (-20.72%) | $18.01 | $13.33 | 101.08 K | $45.22 M |
| 01/12/2026 | $19.95 | $17.91 (-10.23%) | $19.95 | $17.27 | 82.44 K | $56.76 M |
| 01/09/2026 | $18.00 | $19.85 (10.28%) | $20.00 | $17.43 | 179.91 K | $62.90 M |
| 01/08/2026 | $17.78 | $18.33 (3.09%) | $18.50 | $16.67 | 63.40 K | $58.09 M |
| 01/07/2026 | $18.58 | $18.04 (-2.91%) | $19.25 | $17.01 | 100.80 K | $57.17 M |
| 01/06/2026 | $15.39 | $18.46 (19.95%) | $19.22 | $15.39 | 269.00 K | $58.50 M |
| 01/05/2026 | $13.32 | $16.11 (20.95%) | $16.70 | $13.31 | 394.10 K | $51.05 M |
| 01/02/2026 | $11.80 | $11.69 (-0.93%) | $12.28 | $11.37 | 27.54 K | $37.04 M |
| 12/31/2025 | $10.45 | $11.80 (12.92%) | $11.83 | $10.45 | 43.32 K | $37.39 M |
| 12/30/2025 | $10.35 | $10.70 (3.38%) | $11.00 | $10.35 | 14.60 K | $33.91 M |
| 12/29/2025 | $10.27 | $11.08 (7.89%) | $11.50 | $9.56 | 42.10 K | $35.11 M |
| 12/26/2025 | $10.99 | $10.86 (-1.18%) | $11.03 | $10.49 | 21.50 K | $34.41 M |
| 12/24/2025 | $9.95 | $10.89 (9.45%) | $11.32 | $9.73 | 70.10 K | $34.51 M |
| 12/23/2025 | $9.80 | $10.02 (2.24%) | $10.03 | $9.47 | 21.70 K | $31.75 M |
| 12/22/2025 | $9.53 | $9.99 (4.83%) | $10.44 | $9.24 | 20.41 K | $31.66 M |
| 12/19/2025 | $9.15 | $9.59 (4.81%) | $9.93 | $9.15 | 75.10 K | $30.39 M |
| 12/18/2025 | $9.22 | $9.44 (2.39%) | $10.40 | $9.00 | 30.64 K | $29.91 M |
| 12/17/2025 | $9.23 | $9.01 (-2.38%) | $9.70 | $8.64 | 70.84 K | $28.55 M |
| 12/16/2025 | $10.00 | $9.45 (-5.5%) | $10.00 | $9.11 | 47.13 K | $29.95 M |
| 12/15/2025 | $9.95 | $10.05 (1.01%) | $10.48 | $9.66 | 82.50 K | $31.85 M |
| 12/12/2025 | $10.50 | $9.80 (-6.67%) | $10.57 | $9.72 | 77.40 K | $31.06 M |
| 12/11/2025 | $10.41 | $10.68 (2.59%) | $10.71 | $9.96 | 41.17 K | $33.84 M |
| 12/10/2025 | $10.32 | $10.41 (0.87%) | $10.50 | $9.90 | 58.50 K | $32.99 M |
| 12/09/2025 | $9.86 | $10.40 (5.48%) | $10.61 | $9.86 | 40.80 K | $32.96 M |
| 12/08/2025 | $9.25 | $9.92 (7.24%) | $10.25 | $9.13 | 61.74 K | $31.44 M |
| 12/05/2025 | $9.13 | $9.21 (0.88%) | $9.31 | $8.23 | 91.72 K | $29.19 M |
| 12/04/2025 | $8.56 | $9.18 (7.24%) | $9.18 | $8.25 | 81.02 K | $29.09 M |
| 12/03/2025 | $8.05 | $8.59 (6.71%) | $8.60 | $8.00 | 27.00 K | $27.22 M |
| 12/02/2025 | $8.34 | $8.03 (-3.72%) | $8.90 | $7.59 | 19.53 K | $25.45 M |
| 12/01/2025 | $8.59 | $8.22 (-4.31%) | $9.03 | $8.04 | 13.94 K | $26.05 M |
| 11/28/2025 | $8.60 | $8.83 (2.67%) | $9.20 | $8.47 | 18.50 K | $27.98 M |
| 11/26/2025 | $8.94 | $8.99 (0.56%) | $9.02 | $8.36 | 29.41 K | $28.49 M |
| 11/25/2025 | $8.52 | $8.98 (5.4%) | $9.12 | $8.13 | 34.72 K | $28.46 M |
| 11/24/2025 | $8.08 | $8.56 (5.94%) | $8.75 | $7.61 | 29.60 K | $27.13 M |
| 11/21/2025 | $7.29 | $7.74 (6.17%) | $8.04 | $7.20 | 35.34 K | $24.53 M |
| 11/20/2025 | $8.07 | $7.44 (-7.81%) | $8.32 | $7.13 | 31.27 K | $23.58 M |
| 11/19/2025 | $8.50 | $7.88 (-7.29%) | $8.90 | $7.70 | 58.70 K | $24.97 M |
| 11/18/2025 | $8.93 | $8.52 (-4.59%) | $9.24 | $8.35 | 121.70 K | $27.00 M |
| 11/17/2025 | $8.88 | $8.98 (1.13%) | $9.23 | $8.73 | 28.68 K | $28.46 M |
| 11/14/2025 | $8.41 | $8.85 (5.23%) | $9.02 | $8.02 | 30.20 K | $28.05 M |
| 11/13/2025 | $9.09 | $8.53 (-6.16%) | $9.32 | $8.50 | 31.20 K | $27.03 M |
| 11/12/2025 | $8.05 | $9.38 (16.52%) | $9.90 | $8.05 | 115.52 K | $29.72 M |
| 11/11/2025 | $6.41 | $7.70 (20.12%) | $8.00 | $6.35 | 74.00 K | $24.40 M |
| 11/10/2025 | $6.54 | $6.71 (2.6%) | $6.95 | $6.33 | 24.90 K | $21.23 M |
| 11/07/2025 | $6.25 | $6.29 (0.64%) | $6.45 | $6.15 | 13.80 K | $19.90 M |
| 11/06/2025 | $6.71 | $6.51 (-2.98%) | $6.71 | $6.32 | 41.12 K | $20.63 M |
| 11/05/2025 | $6.70 | $6.70 (0%) | $7.02 | $6.70 | 9.11 K | $21.23 M |
| 11/04/2025 | $7.10 | $6.64 (-6.48%) | $7.10 | $6.56 | 30.90 K | $21.04 M |
| 11/03/2025 | $7.71 | $7.32 (-5.06%) | $7.91 | $7.23 | 65.10 K | $23.20 M |
| 10/31/2025 | $7.45 | $7.68 (3.09%) | $7.75 | $7.42 | 19.30 K | $24.34 M |
| 10/30/2025 | $7.20 | $7.40 (2.78%) | $7.45 | $7.20 | 22.80 K | $23.45 M |
| 10/29/2025 | $7.72 | $7.43 (-3.76%) | $7.73 | $7.19 | 32.35 K | $23.55 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.
