Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.27	40.84	38.25	39.38	39.38	3.33%	303,316
Dec 4, 2025	36.62	38.12	34.72	38.11	38.11	3.93%	240,022
Dec 3, 2025	34.50	36.91	34.50	36.67	36.67	6.29%	186,570
Dec 2, 2025	37.40	38.22	34.26	34.50	34.50	-6.93%	332,266
Dec 1, 2025	38.22	38.76	36.50	37.07	37.07	-4.53%	271,016
Nov 28, 2025	40.70	41.00	38.53	38.83	38.83	-4.19%	165,873
Nov 26, 2025	40.30	41.00	37.45	40.53	40.53	1.68%	230,346
Nov 25, 2025	38.50	40.17	37.40	39.86	39.86	4.21%	326,401
Nov 24, 2025	36.04	38.41	35.99	38.25	38.25	6.84%	647,772
Nov 21, 2025	34.84	36.50	33.89	35.80	35.80	2.76%	240,116
Nov 20, 2025	37.98	38.50	34.71	34.84	34.84	-6.22%	328,118
Nov 19, 2025	36.21	37.73	36.07	37.15	37.15	2.60%	255,947
Nov 18, 2025	35.88	37.89	34.66	36.21	36.21	0.92%	309,793
Nov 17, 2025	34.78	36.91	33.80	35.88	35.88	2.51%	577,373
Nov 14, 2025	33.83	35.73	33.00	35.00	35.00	-1.85%	284,508
Nov 13, 2025	35.22	36.30	34.05	35.66	35.66	-0.39%	441,449
Nov 12, 2025	36.00	36.63	35.12	35.80	35.80	1.70%	252,353
Nov 11, 2025	32.58	35.99	32.26	35.20	35.20	8.41%	423,606
Nov 10, 2025	34.81	35.65	32.41	32.47	32.47	-3.39%	553,022
Nov 7, 2025	32.18	34.15	30.86	33.61	33.61	3.54%	338,889
Nov 6, 2025	30.96	32.76	30.10	32.46	32.46	6.32%	374,838
Nov 5, 2025	30.31	31.13	29.00	30.53	30.53	1.94%	271,477
Nov 4, 2025	30.33	32.01	29.63	29.95	29.95	-4.40%	418,198
Nov 3, 2025	31.17	31.56	30.30	31.33	31.33	0.26%	425,930
Oct 31, 2025	29.93	31.91	29.88	31.25	31.25	4.59%	569,694
Oct 30, 2025	27.53	30.28	27.53	29.88	29.88	6.68%	393,995
Oct 29, 2025	30.08	30.08	26.88	28.01	28.01	-7.22%	434,590
Oct 28, 2025	32.00	32.00	28.98	30.19	30.19	-5.06%	967,500
Oct 27, 2025	28.00	34.33	24.20	31.80	31.80	33.08%	3,138,747
Oct 24, 2025	25.64	26.38	23.69	23.90	23.90	-4.46%	630,069
Oct 23, 2025	24.37	25.25	24.17	25.01	25.01	2.63%	591,923
Oct 22, 2025	25.54	25.91	24.00	24.37	24.37	-6.38%	211,726
Oct 21, 2025	25.94	27.15	25.44	26.03	26.03	-0.46%	189,381
Oct 20, 2025	24.04	26.60	24.04	26.15	26.15	9.19%	259,153
Oct 17, 2025	24.08	24.41	21.26	23.95	23.95	-1.07%	540,968
Oct 16, 2025	27.41	27.50	23.76	24.21	24.21	-10.30%	579,870
Oct 15, 2025	26.81	27.13	25.88	26.99	26.99	4.41%	519,323
Oct 14, 2025	25.97	27.40	25.50	25.85	25.85	-2.60%	415,112
Oct 13, 2025	27.03	27.67	26.05	26.54	26.54	-0.19%	310,355
Oct 10, 2025	29.29	29.73	25.80	26.59	26.59	-4.21%	567,917
Oct 9, 2025	26.21	28.72	25.51	27.76	27.76	7.18%	835,478
Oct 8, 2025	23.51	26.59	19.12	25.90	25.90	24.22%	1,009,541
Oct 7, 2025	23.04	23.80	18.33	20.85	20.85	-9.47%	411,170
Oct 6, 2025	21.76	23.98	21.56	23.03	23.03	5.84%	258,633
Oct 3, 2025	20.85	21.97	20.37	21.76	21.76	3.87%	142,876
Oct 2, 2025	22.31	22.77	20.34	20.95	20.95	-5.29%	270,010
Oct 1, 2025	22.10	22.78	21.47	22.12	22.12	-0.36%	153,224
Sep 30, 2025	20.33	22.45	19.75	22.20	22.20	7.92%	514,967
Sep 29, 2025	20.09	21.94	19.65	20.57	20.57	2.39%	325,932
Sep 26, 2025	18.74	20.27	18.74	20.09	20.09	7.89%	106,601