5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-2.85%
3 MONTH PERFORMANCE
+36.76%
6 MONTH PERFORMANCE
+87.27%
YEAR-TO-DATE PERFORMANCE
-14.51%
1 YEAR PERFORMANCE
+57.63%
Zymeworks BC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/09/2026 | $22.52 | $22.51 (-0.04%) | $22.75 | $22.25 | 602.30 K | $1.71 B |
| 02/06/2026 | $22.38 | $22.72 (1.52%) | $23.06 | $22.34 | 575.66 K | $1.72 B |
| 02/05/2026 | $22.94 | $22.02 (-4.01%) | $23.53 | $21.97 | 619.25 K | $1.67 B |
| 02/04/2026 | $23.75 | $23.11 (-2.69%) | $23.79 | $22.48 | 578.60 K | $1.75 B |
| 02/03/2026 | $23.15 | $23.44 (1.25%) | $23.66 | $22.86 | 480.94 K | $1.78 B |
| 02/02/2026 | $22.45 | $23.17 (3.21%) | $23.34 | $22.45 | 455.60 K | $1.76 B |
| 01/30/2026 | $22.20 | $22.53 (1.49%) | $22.77 | $22.00 | 560.20 K | $1.71 B |
| 01/29/2026 | $22.21 | $22.38 (0.77%) | $22.73 | $22.08 | 625.30 K | $1.70 B |
| 01/28/2026 | $23.01 | $22.31 (-3.04%) | $23.01 | $22.19 | 652.80 K | $1.69 B |
| 01/27/2026 | $22.87 | $23.25 (1.66%) | $23.29 | $22.80 | 472.40 K | $1.76 B |
| 01/26/2026 | $22.87 | $22.91 (0.17%) | $23.17 | $22.51 | 1.02 M | $1.74 B |
| 01/23/2026 | $23.37 | $23.24 (-0.56%) | $23.76 | $23.13 | 742.20 K | $1.76 B |
| 01/22/2026 | $23.95 | $23.55 (-1.67%) | $24.31 | $23.50 | 590.45 K | $1.78 B |
| 01/21/2026 | $24.02 | $23.95 (-0.29%) | $24.17 | $23.24 | 640.21 K | $1.81 B |
| 01/20/2026 | $22.94 | $23.67 (3.18%) | $24.10 | $22.80 | 645.00 K | $1.79 B |
| 01/16/2026 | $23.86 | $23.47 (-1.63%) | $23.86 | $23.14 | 525.80 K | $1.78 B |
| 01/15/2026 | $24.65 | $23.63 (-4.14%) | $24.80 | $23.14 | 1.13 M | $1.79 B |
| 01/14/2026 | $23.71 | $24.62 (3.84%) | $24.67 | $23.15 | 981.13 K | $1.87 B |
| 01/13/2026 | $23.35 | $23.92 (2.44%) | $24.35 | $23.23 | 947.00 K | $1.81 B |
| 01/12/2026 | $23.01 | $23.16 (0.65%) | $23.43 | $22.46 | 1.06 M | $1.75 B |
| 01/09/2026 | $23.46 | $23.17 (-1.24%) | $23.81 | $22.80 | 984.31 K | $1.76 B |
| 01/08/2026 | $24.54 | $23.10 (-5.87%) | $24.95 | $22.94 | 1.32 M | $1.75 B |
| 01/07/2026 | $24.09 | $24.85 (3.15%) | $25.35 | $24.04 | 2.53 M | $1.88 B |
| 01/06/2026 | $25.32 | $24.18 (-4.5%) | $25.32 | $23.71 | 1.74 M | $1.83 B |
| 01/05/2026 | $26.59 | $25.48 (-4.17%) | $27.13 | $24.59 | 1.66 M | $1.93 B |
| 01/02/2026 | $26.12 | $26.62 (1.91%) | $26.84 | $25.68 | 589.70 K | $2.02 B |
| 12/31/2025 | $26.43 | $26.33 (-0.38%) | $26.88 | $26.15 | 488.60 K | $1.99 B |
| 12/30/2025 | $26.48 | $26.54 (0.23%) | $26.91 | $26.10 | 682.11 K | $2.01 B |
| 12/29/2025 | $26.66 | $26.74 (0.3%) | $26.86 | $26.19 | 413.92 K | $2.03 B |
| 12/26/2025 | $26.87 | $26.87 (0%) | $26.98 | $26.51 | 241.33 K | $2.04 B |
| 12/24/2025 | $27.11 | $26.86 (-0.92%) | $27.28 | $26.74 | 232.90 K | $2.04 B |
| 12/23/2025 | $27.28 | $26.79 (-1.8%) | $27.68 | $25.94 | 756.80 K | $2.03 B |
| 12/22/2025 | $27.23 | $27.62 (1.43%) | $27.94 | $26.82 | 597.97 K | $2.09 B |
| 12/19/2025 | $26.43 | $27.23 (3.03%) | $27.36 | $26.42 | 925.07 K | $2.06 B |
| 12/18/2025 | $26.00 | $26.40 (1.54%) | $26.49 | $25.52 | 534.11 K | $2.00 B |
| 12/17/2025 | $26.33 | $25.59 (-2.81%) | $26.55 | $24.88 | 887.60 K | $1.94 B |
| 12/16/2025 | $25.78 | $25.85 (0.27%) | $26.20 | $25.47 | 480.94 K | $1.96 B |
| 12/15/2025 | $25.63 | $25.97 (1.33%) | $26.14 | $25.30 | 470.72 K | $1.97 B |
| 12/12/2025 | $26.28 | $25.48 (-3.04%) | $26.46 | $25.44 | 716.00 K | $1.93 B |
| 12/11/2025 | $25.91 | $24.94 (-3.74%) | $26.07 | $24.79 | 640.60 K | $1.89 B |
| 12/10/2025 | $25.78 | $25.87 (0.35%) | $26.18 | $25.45 | 698.81 K | $1.96 B |
| 12/09/2025 | $26.41 | $25.81 (-2.27%) | $26.77 | $25.43 | 695.60 K | $1.96 B |
| 12/08/2025 | $26.95 | $26.41 (-2%) | $27.49 | $26.24 | 603.60 K | $2.00 B |
| 12/05/2025 | $26.68 | $26.69 (0.04%) | $27.00 | $25.98 | 562.23 K | $2.02 B |
| 12/04/2025 | $26.18 | $26.52 (1.3%) | $26.96 | $25.91 | 636.50 K | $2.01 B |
| 12/03/2025 | $25.48 | $26.22 (2.9%) | $26.51 | $25.30 | 669.60 K | $1.99 B |
| 12/02/2025 | $26.12 | $25.10 (-3.91%) | $26.66 | $24.83 | 1.20 M | $1.90 B |
| 12/01/2025 | $26.46 | $26.03 (-1.63%) | $26.91 | $25.80 | 830.80 K | $1.97 B |
| 11/28/2025 | $27.45 | $26.71 (-2.7%) | $27.69 | $26.41 | 578.12 K | $2.02 B |
| 11/26/2025 | $26.25 | $27.33 (4.11%) | $28.49 | $26.18 | 2.20 M | $2.07 B |
| 11/25/2025 | $25.01 | $26.18 (4.68%) | $26.21 | $24.74 | 1.64 M | $1.98 B |
| 11/24/2025 | $24.30 | $24.99 (2.84%) | $25.00 | $23.99 | 2.65 M | $1.89 B |
| 11/21/2025 | $23.82 | $24.02 (0.84%) | $25.00 | $23.77 | 1.69 M | $1.82 B |
| 11/20/2025 | $23.00 | $23.82 (3.57%) | $23.98 | $22.89 | 1.54 M | $1.80 B |
| 11/19/2025 | $23.01 | $22.60 (-1.78%) | $23.01 | $21.89 | 1.94 M | $1.71 B |
| 11/18/2025 | $24.28 | $22.99 (-5.31%) | $24.50 | $22.05 | 3.66 M | $1.74 B |
| 11/17/2025 | $24.00 | $23.90 (-0.42%) | $26.19 | $22.55 | 11.16 M | $1.81 B |
| 11/14/2025 | $18.21 | $18.52 (1.7%) | $19.07 | $18.20 | 824.81 K | $1.40 B |
| 11/13/2025 | $19.00 | $18.50 (-2.63%) | $19.09 | $18.37 | 953.31 K | $1.40 B |
| 11/12/2025 | $19.97 | $19.37 (-3%) | $20.17 | $19.32 | 1.50 M | $1.47 B |
| 11/11/2025 | $18.53 | $19.68 (6.21%) | $19.78 | $18.21 | 1.69 M | $1.49 B |
| 11/10/2025 | $16.62 | $18.05 (8.6%) | $18.24 | $16.57 | 1.49 M | $1.37 B |
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.
