5 DAY PERFORMANCE
+10.88%
1 MONTH PERFORMANCE
-10.85%
3 MONTH PERFORMANCE
+26.43%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
+24.42%
Zenas BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $10.14 | $10.19 (0.49%) | $10.55 | $9.45 | 107.10 K | $425.95 M |
| 06/24/2025 | $9.47 | $10.02 (5.81%) | $10.18 | $9.27 | 179.90 K | $418.84 M |
| 06/23/2025 | $9.09 | $9.47 (4.18%) | $9.74 | $9.00 | 113.70 K | $395.85 M |
| 06/20/2025 | $9.50 | $9.19 (-3.26%) | $9.69 | $9.16 | 180.10 K | $384.15 M |
| 06/18/2025 | $9.68 | $9.31 (-3.82%) | $9.76 | $9.10 | 130.93 K | $389.17 M |
| 06/17/2025 | $10.02 | $9.68 (-3.39%) | $10.68 | $9.68 | 176.01 K | $404.63 M |
| 06/16/2025 | $10.10 | $9.97 (-1.29%) | $10.69 | $9.70 | 137.60 K | $416.75 M |
| 06/13/2025 | $11.20 | $10.33 (-7.77%) | $11.48 | $10.21 | 172.80 K | $431.80 M |
| 06/12/2025 | $11.91 | $11.32 (-4.95%) | $12.38 | $11.30 | 88.91 K | $473.19 M |
| 06/11/2025 | $11.94 | $12.11 (1.42%) | $12.50 | $11.65 | 1.08 M | $506.21 M |
| 06/10/2025 | $12.00 | $11.94 (-0.5%) | $12.56 | $11.83 | 190.70 K | $499.10 M |
| 06/09/2025 | $11.61 | $11.92 (2.67%) | $11.97 | $11.35 | 184.44 K | $498.27 M |
| 06/06/2025 | $9.76 | $11.12 (13.93%) | $11.28 | $9.61 | 198.09 K | $464.82 M |
| 06/05/2025 | $9.42 | $9.61 (2.02%) | $9.82 | $9.10 | 105.40 K | $401.71 M |
| 06/04/2025 | $9.42 | $9.55 (1.38%) | $9.80 | $9.37 | 102.83 K | $399.20 M |
| 06/03/2025 | $10.02 | $9.52 (-4.99%) | $10.32 | $9.46 | 147.30 K | $397.94 M |
| 06/02/2025 | $9.48 | $10.06 (6.12%) | $10.22 | $8.93 | 396.14 K | $420.52 M |
| 05/30/2025 | $10.00 | $9.52 (-4.8%) | $10.00 | $9.23 | 84.90 K | $397.94 M |
| 05/29/2025 | $9.43 | $10.00 (6.04%) | $10.90 | $9.32 | 210.44 K | $418.01 M |
| 05/28/2025 | $10.56 | $9.23 (-12.59%) | $10.56 | $8.91 | 145.27 K | $385.82 M |
| 05/27/2025 | $11.66 | $10.56 (-9.43%) | $11.85 | $10.25 | 116.33 K | $441.42 M |
| 05/23/2025 | $11.17 | $11.43 (2.33%) | $11.70 | $11.07 | 101.60 K | $477.78 M |
| 05/22/2025 | $10.73 | $11.45 (6.71%) | $11.66 | $10.67 | 89.00 K | $478.62 M |
| 05/21/2025 | $11.70 | $10.94 (-6.5%) | $11.84 | $10.58 | 121.45 K | $457.30 M |
| 05/20/2025 | $11.19 | $11.48 (2.59%) | $11.56 | $10.69 | 115.00 K | $479.87 M |
| 05/19/2025 | $10.45 | $11.01 (5.36%) | $11.26 | $10.16 | 82.64 K | $460.23 M |
| 05/16/2025 | $9.75 | $10.47 (7.38%) | $10.64 | $9.70 | 113.30 K | $437.65 M |
| 05/15/2025 | $9.12 | $9.74 (6.8%) | $10.03 | $8.86 | 195.80 K | $407.14 M |
| 05/14/2025 | $8.99 | $8.68 (-3.45%) | $9.24 | $8.53 | 97.51 K | $362.83 M |
| 05/13/2025 | $10.16 | $9.09 (-10.53%) | $10.18 | $9.04 | 91.51 K | $379.97 M |
| 05/12/2025 | $9.50 | $9.74 (2.53%) | $10.62 | $9.50 | 151.42 K | $407.14 M |
| 05/09/2025 | $9.21 | $9.05 (-1.74%) | $9.85 | $9.00 | 86.44 K | $378.20 M |
| 05/08/2025 | $8.60 | $9.29 (8.02%) | $9.93 | $8.60 | 129.40 K | $388.23 M |
| 05/07/2025 | $9.03 | $8.72 (-3.43%) | $9.25 | $8.51 | 139.30 K | $364.41 M |
| 05/06/2025 | $11.01 | $9.03 (-17.98%) | $11.81 | $8.97 | 311.90 K | $377.36 M |
| 05/05/2025 | $11.61 | $11.24 (-3.19%) | $12.05 | $11.23 | 112.00 K | $469.72 M |
| 05/02/2025 | $11.53 | $11.92 (3.38%) | $12.41 | $11.53 | 111.60 K | $498.14 M |
| 05/01/2025 | $11.58 | $11.56 (-0.17%) | $11.72 | $10.36 | 193.50 K | $483.09 M |
| 04/30/2025 | $10.86 | $11.58 (6.63%) | $11.75 | $10.55 | 148.87 K | $483.93 M |
| 04/29/2025 | $9.85 | $11.20 (13.71%) | $11.25 | $9.81 | 167.70 K | $468.05 M |
| 04/28/2025 | $9.99 | $9.95 (-0.4%) | $10.63 | $9.86 | 132.04 K | $415.81 M |
| 04/25/2025 | $9.95 | $10.02 (0.7%) | $10.49 | $9.60 | 79.80 K | $418.74 M |
| 04/24/2025 | $9.77 | $9.98 (2.15%) | $10.14 | $9.39 | 110.80 K | $417.06 M |
| 04/23/2025 | $9.79 | $9.91 (1.23%) | $10.49 | $9.76 | 142.70 K | $414.14 M |
| 04/22/2025 | $9.88 | $9.81 (-0.71%) | $10.32 | $9.47 | 275.53 K | $409.96 M |
| 04/21/2025 | $8.74 | $9.75 (11.56%) | $9.86 | $8.55 | 181.04 K | $407.45 M |
| 04/17/2025 | $8.27 | $8.92 (7.86%) | $9.01 | $8.16 | 77.30 K | $372.77 M |
| 04/16/2025 | $8.56 | $8.33 (-2.69%) | $8.77 | $8.09 | 79.92 K | $348.11 M |
| 04/15/2025 | $8.42 | $8.72 (3.56%) | $9.14 | $8.42 | 286.84 K | $364.41 M |
| 04/14/2025 | $8.12 | $8.50 (4.68%) | $8.63 | $7.34 | 148.50 K | $355.22 M |
| 04/11/2025 | $6.94 | $7.93 (14.27%) | $8.03 | $6.84 | 179.50 K | $331.39 M |
| 04/10/2025 | $7.13 | $6.78 (-4.91%) | $7.42 | $6.29 | 203.50 K | $283.34 M |
| 04/09/2025 | $6.71 | $7.49 (11.62%) | $7.57 | $6.11 | 334.60 K | $313.01 M |
| 04/08/2025 | $7.97 | $6.77 (-15.06%) | $7.97 | $6.69 | 524.00 K | $282.92 M |
| 04/07/2025 | $7.25 | $7.75 (6.9%) | $8.07 | $6.75 | 620.84 K | $323.87 M |
| 04/04/2025 | $7.93 | $7.71 (-2.77%) | $8.11 | $7.20 | 210.80 K | $322.20 M |
| 04/03/2025 | $8.17 | $7.80 (-4.53%) | $8.17 | $7.62 | 215.42 K | $325.96 M |
| 04/02/2025 | $7.29 | $8.43 (15.64%) | $8.48 | $7.11 | 237.10 K | $352.29 M |
| 04/01/2025 | $7.77 | $7.60 (-2.19%) | $8.12 | $7.40 | 184.83 K | $317.60 M |
| 03/31/2025 | $7.93 | $7.90 (-0.38%) | $8.23 | $7.57 | 159.30 K | $330.14 M |
| 03/28/2025 | $8.02 | $8.17 (1.87%) | $8.52 | $8.00 | 93.12 K | $341.42 M |
| 03/27/2025 | $7.99 | $8.03 (0.5%) | $8.05 | $7.57 | 174.52 K | $335.57 M |
| 03/26/2025 | $9.03 | $8.06 (-10.74%) | $9.10 | $7.84 | 257.55 K | $336.83 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.
