Skip to main content
JBIO logo

Jade Biosciences, Inc.

JBIONASDAQHealthcareBiotechnology

$14.50Today:- (-)1Y +50.15%

As of Oct 26, 2026 close

Market cap
$885.42M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.36$28.00
Volume (live)
-
Avg. volume (3M)
985.21K

Jade Biosciences (JBIO) Historical Stock Prices

Analyze Jade Biosciences (JBIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Jade Biosciences (JBIO) Interactive Price Chart

Interactive historical price chart showing Jade Biosciences stock price movements and trends across multiple time periods.

Loading chart...

JBIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JBIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202614.6915.0414.3614.5014.50477.45K
Oct 23, 202614.8914.9914.5414.5914.59634.38K
Oct 22, 202615.0415.4414.3614.9114.91575.92K
Oct 21, 202614.8415.4314.7215.1315.13932.73K
Oct 20, 202613.9314.9613.7314.8614.86881.30K
Oct 19, 202613.8614.1013.5413.8313.83828.51K
Oct 16, 202613.7814.1013.0313.4713.47981.01K
Oct 15, 202613.5414.1813.4513.7613.761.04M
Oct 14, 202613.2213.6512.8513.4413.441.17M
Oct 13, 202614.0014.2313.3513.4213.421.33M
Oct 12, 202614.3314.4513.8214.0014.001.36M
Oct 9, 202614.1614.8114.0014.3914.39735.60K
Oct 8, 202613.5814.1513.1814.1514.151.67M
Oct 7, 202613.1914.1413.0813.7713.77951.27K
Oct 6, 202614.2014.3413.1513.4113.41493.87K
Oct 5, 202614.2114.7113.7914.0714.07607.06K
Oct 2, 202613.8614.1713.3114.1214.121.11M
Oct 1, 202613.9714.5713.5913.7713.771.07M
Sep 30, 202614.4314.7413.9514.0514.05930.92K
Sep 29, 202614.3514.6513.7714.1814.18629.65K
Sep 28, 202614.2914.7114.0814.3514.35598.63K
Sep 25, 202614.8115.2014.3914.4214.42525.82K
Sep 24, 202614.5915.0614.4514.7314.731.05M
Sep 23, 202616.6416.6414.5814.7114.711.46M
Sep 22, 202616.9217.1616.6016.7616.76643.92K
Sep 21, 202617.1217.6716.4916.7416.74528.77K
Sep 18, 202617.1517.3516.7916.9416.942.94M
Sep 17, 202617.0317.7416.9417.1417.14815.84K
Sep 16, 202617.5217.6116.1616.6516.651.73M
Sep 15, 202618.1618.1617.0217.3817.38849.77K
Sep 14, 202618.0618.8317.8818.1818.18829.51K
Sep 11, 202619.3820.1017.5317.8917.891.25M
Sep 10, 202618.8219.3318.5919.1419.141.22M
Sep 9, 202619.4319.9818.7919.0619.061.51M
Sep 8, 202619.6720.1519.0019.4519.45825.60K
Sep 4, 202619.8620.3519.7019.9019.90605.02K
Sep 3, 202621.0021.2719.7619.8519.851.38M
Sep 2, 202621.1722.0020.4821.4021.40506.17K
Sep 1, 202621.3221.6120.7321.0221.02516.64K
Aug 31, 202620.6521.4520.3521.3621.36837.04K
Aug 28, 202621.0721.4020.8120.8420.84357.94K
Aug 27, 202621.2621.8421.1321.2921.29342.59K
Aug 26, 202622.4022.4021.2021.3321.33355.91K
Aug 25, 202621.7422.1621.3321.8421.84603.53K
Aug 24, 202621.2721.7720.3921.3321.33595.72K
Aug 21, 202621.4522.1221.1321.3421.34571.85K
Aug 20, 202623.8223.8220.7021.2321.23936.62K
Aug 19, 202623.8724.3322.4322.5522.55789.06K
Aug 18, 202623.0723.6022.8723.5523.55721.66K
Aug 17, 202624.6024.9423.3023.4523.45671.57K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.