Jade Biosciences Stock Price History
NASDAQ: JBIOHealth CareBiotechnology: Pharmaceutical PreparationsUSD
14.39+0.24 (+1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBIO price history at a glance
The price history for Jade Biosciences (JBIO) on this page begins on June 28, 2021, when the stock closed at $697.90; it most recently closed at $14.39 on October 5, 2026. The highest price in this record is $1,134.53, reached on April 1, 2024; the latest close is 98.7% below that peak. Across the 4 complete calendar years in the table, JBIO finished higher in 1 and lower in 3. Its best year was 2022 (+148.5%) and its worst was 2024 (-88.2%).
Over roughly 5 years the share price changed -97.9%, a -52.1% compound annual price return (excluding dividends). In the last 12 months alone, JBIO has gained 53.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $1,134.53
- Date of high
- Apr 1, 2024
- Low since 2021
- $6.57
- Date of low
- Jun 9, 2025
- 52-week high
- $28.00
- 52-week low
- $8.36
- IPO year
- 2021
- Last close
- $14.39
JBIO returns
1 week
+1.91%
1 month
-24.50%
3 months
-31.31%
6 months
-19.56%
Year to date
-6.74%
1 year
+53.09%
3 years
-96.26%
5 years
-97.09%
JBIO price return, excluding dividends.
JBIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.39 | +1.62% |
| 2025 | 14.16 | -84.90% |
| 2024 | 93.80 | -88.16% |
| 2023 | 792.05 | -22.76% |
| 2022 | 1,025.50 | +148.52% |
| 2021* | 412.65 | -40.87% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
JBIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.16 | 14.81 | 14.00 | 14.39 | +1.70% | |
| 13.58 | 14.15 | 13.18 | 14.15 | +2.76% | |
| 13.19 | 14.14 | 13.08 | 13.77 | +2.68% | |
| 14.20 | 14.34 | 13.15 | 13.41 | -4.69% | |
| 14.21 | 14.71 | 13.79 | 14.07 | -0.35% | |
| 13.86 | 14.17 | 13.31 | 14.12 | +2.54% | |
| 13.97 | 14.58 | 13.59 | 13.77 | -1.99% | |
| 14.43 | 14.74 | 13.95 | 14.05 | -0.92% | |
| 14.35 | 14.66 | 13.77 | 14.18 | -1.18% | |
| 14.29 | 14.71 | 14.08 | 14.35 | -0.49% | |
| 14.81 | 15.20 | 14.39 | 14.42 | -2.10% | |
| 14.59 | 15.06 | 14.45 | 14.73 | +0.14% | |
| 16.64 | 16.64 | 14.58 | 14.71 | -12.23% | |
| 16.92 | 17.16 | 16.60 | 16.76 | +0.12% | |
| 17.12 | 17.67 | 16.49 | 16.74 | -1.18% | |
| 17.15 | 17.35 | 16.79 | 16.94 | -1.17% | |
| 17.03 | 17.74 | 16.94 | 17.14 | +2.94% | |
| 17.52 | 17.61 | 16.16 | 16.65 | -4.20% | |
| 18.16 | 18.16 | 17.02 | 17.38 | -4.40% | |
| 18.06 | 18.83 | 17.88 | 18.18 | +1.62% | |
| 19.38 | 20.10 | 17.53 | 17.89 | -6.53% | |
| 18.82 | 19.33 | 18.59 | 19.14 | +0.42% | |
| 19.43 | 19.98 | 18.79 | 19.06 | -2.01% | |
| 19.67 | 20.15 | 19.00 | 19.45 | -2.26% | |
| 19.86 | 20.35 | 19.70 | 19.90 | +0.25% | |
| 21.00 | 21.27 | 19.76 | 19.85 | -7.24% | |
| 21.17 | 22.00 | 20.48 | 21.40 | +1.81% | |
| 21.32 | 21.62 | 20.73 | 21.02 | -1.59% | |
| 20.65 | 21.45 | 20.35 | 21.36 | +2.50% | |
| 21.07 | 21.40 | 20.81 | 20.84 | -2.11% | |
| 21.26 | 21.85 | 21.13 | 21.29 | -0.19% | |
| 22.40 | 22.40 | 21.20 | 21.33 | -2.34% | |
| 21.74 | 22.16 | 21.33 | 21.84 | +2.39% | |
| 21.27 | 21.78 | 20.40 | 21.33 | -0.05% | |
| 21.45 | 22.12 | 21.13 | 21.34 | +0.52% | |
| 23.82 | 23.82 | 20.70 | 21.23 | -5.85% | |
| 23.87 | 24.33 | 22.43 | 22.55 | -4.25% | |
| 23.07 | 23.60 | 22.87 | 23.55 | +0.43% | |
| 24.60 | 24.94 | 23.30 | 23.45 | -5.10% | |
| 23.57 | 25.00 | 23.38 | 24.71 | +3.78% | |
| 23.52 | 24.09 | 23.02 | 23.81 | +2.59% | |
| 22.49 | 23.46 | 21.51 | 23.21 | +3.85% | |
| 22.07 | 22.52 | 21.40 | 22.35 | +2.85% | |
| 21.92 | 23.05 | 21.43 | 21.73 | -1.05% | |
| 22.76 | 23.00 | 21.73 | 21.96 | -1.26% | |
| 21.75 | 23.00 | 21.54 | 22.24 | +2.49% | |
| 21.12 | 22.20 | 21.08 | 21.70 | +1.64% | |
| 19.42 | 21.51 | 19.42 | 21.35 | +11.49% | |
| 19.52 | 20.00 | 18.55 | 19.15 | -3.04% | |
| 20.00 | 20.04 | 18.64 | 19.75 | -1.25% | |
| 19.49 | 20.15 | 19.19 | 20.00 | +3.36% | |
| 20.01 | 20.15 | 18.75 | 19.35 | -1.78% | |
| 19.91 | 20.77 | 18.54 | 19.70 | -1.25% | |
| 20.23 | 21.00 | 19.93 | 19.95 | -0.65% | |
| 19.77 | 20.10 | 19.02 | 20.08 | +2.34% | |
| 19.42 | 19.99 | 19.07 | 19.62 | -1.16% | |
| 20.36 | 20.49 | 19.58 | 19.85 | -3.31% | |
| 19.57 | 20.67 | 19.46 | 20.53 | +4.37% | |
| 20.82 | 21.50 | 19.26 | 19.67 | -5.70% | |
| 19.88 | 21.45 | 19.40 | 20.86 | +1.86% | |
| 21.67 | 22.34 | 20.00 | 20.48 | -6.31% | |
| 21.41 | 22.58 | 20.57 | 21.86 | +2.44% | |
| 21.33 | 21.97 | 20.91 | 21.34 | +0.19% | |
| 20.46 | 21.54 | 19.87 | 21.30 | +1.67% | |
| 22.78 | 23.33 | 19.76 | 20.95 | -6.81% | |
| 22.53 | 23.29 | 22.13 | 22.48 | -0.22% | |
| 22.30 | 23.36 | 21.97 | 22.53 | +0.36% | |
| 21.30 | 22.70 | 21.17 | 22.45 | +5.40% | |
| 21.42 | 22.30 | 21.06 | 21.30 | -0.98% | |
| 22.03 | 22.03 | 20.20 | 21.51 | -1.38% | |
| 22.22 | 23.13 | 21.48 | 21.81 | -1.85% | |
| 22.08 | 23.10 | 21.50 | 22.22 | +0.50% | |
| 22.00 | 23.01 | 21.83 | 22.11 | +0.50% | |
| 21.80 | 22.50 | 21.16 | 22.00 | +0.87% | |
| 22.00 | 23.02 | 21.53 | 21.81 | -0.41% | |
| 22.18 | 23.49 | 21.52 | 21.90 | -0.32% | |
| 19.24 | 22.13 | 19.00 | 21.97 | +12.96% | |
| 17.90 | 20.09 | 17.54 | 19.45 | +15.64% | |
| 17.37 | 17.62 | 16.40 | 16.82 | -0.30% | |
| 15.74 | 16.89 | 15.27 | 16.87 | +8.63% | |
| 16.38 | 16.60 | 15.16 | 15.53 | -3.54% | |
| 16.00 | 16.38 | 15.58 | 16.10 | +4.95% | |
| 15.88 | 16.17 | 15.12 | 15.34 | -4.60% | |
| 15.51 | 16.26 | 15.18 | 16.08 | +5.37% | |
| 15.19 | 16.19 | 15.02 | 15.26 | +0.26% | |
| 15.10 | 15.37 | 14.28 | 15.22 | +1.60% | |
| 17.14 | 17.39 | 14.91 | 14.98 | -11.57% | |
| 17.52 | 18.23 | 16.51 | 16.94 | -4.51% | |
| 17.58 | 18.84 | 15.93 | 17.74 | +0.85% | |
| 17.51 | 18.05 | 17.34 | 17.59 | -0.90% | |
| 19.01 | 19.43 | 17.31 | 17.75 | -4.52% | |
| 20.29 | 20.74 | 17.35 | 18.59 | -11.64% | |
| 20.91 | 21.67 | 20.43 | 21.04 | +0.96% | |
| 21.56 | 21.62 | 20.33 | 20.84 | -3.07% | |
| 21.88 | 22.36 | 20.99 | 21.50 | -0.97% | |
| 21.55 | 22.81 | 21.51 | 21.71 | -2.25% | |
| 23.56 | 23.91 | 22.17 | 22.21 | -5.33% | |
| 23.55 | 24.00 | 22.59 | 23.46 | +0.51% | |
| 22.13 | 23.72 | 21.85 | 23.34 | +6.67% | |
| 21.45 | 22.96 | 20.93 | 21.88 | -0.59% | |
| 23.36 | 23.64 | 21.68 | 22.01 | -5.76% | |
| 23.38 | 24.81 | 22.14 | 23.36 | -3.21% | |
| 25.30 | 25.37 | 23.97 | 24.13 | -3.75% | |
| 25.11 | 25.71 | 24.68 | 25.07 | -0.63% | |
| 24.51 | 25.25 | 24.15 | 25.23 | +1.49% | |
| 26.46 | 26.83 | 24.68 | 24.86 | -3.68% | |
| 23.82 | 26.61 | 23.82 | 25.81 | +6.56% | |
| 24.98 | 25.18 | 23.35 | 24.22 | -3.62% | |
| 25.51 | 26.14 | 24.67 | 25.13 | -0.51% | |
| 24.77 | 25.40 | 24.15 | 25.26 | +3.02% | |
| 23.98 | 25.49 | 23.86 | 24.52 | +1.20% | |
| 24.27 | 24.80 | 23.71 | 24.23 | -0.70% | |
| 22.36 | 25.05 | 22.09 | 24.40 | +9.32% | |
| 26.26 | 26.26 | 22.29 | 22.32 | -15.61% | |
| 27.28 | 27.45 | 25.50 | 26.45 | -1.49% | |
| 25.78 | 28.00 | 25.60 | 26.85 | +7.49% | |
| 25.11 | 26.74 | 23.88 | 24.98 | -0.91% | |
| 25.26 | 25.85 | 24.58 | 25.21 | -0.67% | |
| 23.01 | 26.33 | 23.01 | 25.38 | +10.30% | |
| 23.60 | 24.51 | 22.93 | 23.01 | -2.09% | |
| 22.51 | 23.54 | 22.28 | 23.50 | +2.84% | |
| 22.31 | 23.34 | 21.54 | 22.85 | +4.43% | |
| 19.18 | 22.02 | 18.93 | 21.88 | +13.60% | |
| 19.32 | 20.05 | 19.06 | 19.26 | -0.93% | |
| 18.78 | 19.85 | 18.53 | 19.44 | +5.14% | |
| 17.89 | 18.91 | 17.75 | 18.49 | +3.35% | |
| 18.32 | 18.49 | 17.37 | 17.89 | -1.87% | |
| 16.33 | 18.38 | 16.33 | 18.23 | +8.77% | |
| 17.00 | 17.39 | 16.42 | 16.76 | +2.44% | |
| 16.01 | 16.37 | 15.45 | 16.36 | +1.18% | |
| 15.49 | 16.39 | 15.17 | 16.17 | +4.39% | |
| 15.52 | 16.19 | 15.22 | 15.49 | -3.31% | |
| 14.22 | 16.44 | 13.93 | 16.02 | +14.02% | |
| 13.51 | 14.18 | 13.51 | 14.05 | +5.96% | |
| 13.48 | 13.83 | 13.04 | 13.26 | -0.97% | |
| 13.81 | 13.93 | 13.29 | 13.39 | -4.01% | |
| 13.56 | 14.03 | 13.56 | 13.95 | 0.00% | |
| 13.58 | 14.17 | 13.53 | 13.95 | +5.20% | |
| 13.75 | 13.99 | 12.91 | 13.26 | -4.54% | |
| 14.34 | 14.34 | 13.84 | 13.89 | -0.79% | |
| 14.10 | 14.18 | 13.70 | 14.00 | -0.57% | |
| 13.56 | 14.28 | 13.13 | 14.08 | +2.18% | |
| 13.97 | 14.06 | 13.50 | 13.78 | -1.36% | |
| 14.31 | 14.45 | 13.70 | 13.97 | -1.96% | |
| 14.79 | 15.15 | 13.65 | 14.25 | +2.37% | |
| 13.98 | 14.42 | 13.56 | 13.92 | +0.43% | |
| 13.73 | 14.18 | 13.38 | 13.86 | -1.14% | |
| 14.90 | 14.90 | 13.80 | 14.02 | -3.18% | |
| 14.40 | 15.32 | 14.26 | 14.48 | +0.35% | |
| 14.44 | 14.64 | 13.95 | 14.43 | +2.70% | |
| 13.44 | 14.34 | 13.44 | 14.05 | +1.22% | |
| 13.87 | 14.15 | 13.50 | 13.88 | -0.57% | |
| 14.23 | 14.34 | 13.88 | 13.96 | +0.36% | |
| 13.75 | 14.18 | 13.57 | 13.91 | -1.49% | |
| 14.45 | 15.00 | 13.80 | 14.12 | -4.79% | |
| 14.22 | 14.92 | 14.00 | 14.83 | +1.85% | |
| 14.49 | 14.92 | 14.28 | 14.56 | +0.41% | |
| 13.97 | 14.66 | 13.81 | 14.50 | +4.47% | |
| 14.17 | 14.45 | 13.52 | 13.88 | -1.14% | |
| 14.25 | 14.59 | 13.11 | 14.04 | -1.61% | |
| 14.57 | 15.24 | 14.08 | 14.27 | -1.92% | |
| 14.41 | 15.60 | 14.01 | 14.55 | +0.62% | |
| 14.21 | 15.11 | 14.00 | 14.46 | +3.99% | |
| 14.92 | 16.44 | 13.70 | 13.91 | -7.49% | |
| 14.61 | 15.99 | 13.78 | 15.03 | +1.49% | |
| 15.20 | 15.26 | 14.01 | 14.81 | -1.66% | |
| 14.76 | 15.10 | 13.55 | 15.06 | +3.79% | |
| 14.47 | 15.14 | 14.07 | 14.51 | +0.28% | |
| 15.31 | 15.36 | 14.06 | 14.47 | -5.55% | |
| 14.82 | 15.99 | 14.54 | 15.32 | +6.46% | |
| 16.01 | 16.77 | 14.32 | 14.39 | -10.06% | |
| 17.16 | 17.51 | 15.65 | 16.00 | -6.05% | |
| 16.49 | 17.32 | 16.28 | 17.03 | +2.28% | |
| 15.62 | 16.86 | 15.62 | 16.65 | +6.66% | |
| 15.10 | 15.66 | 14.71 | 15.61 | +1.50% | |
| 15.59 | 15.97 | 14.90 | 15.38 | -1.66% | |
| 16.04 | 16.27 | 15.41 | 15.64 | -2.55% | |
| 15.19 | 16.46 | 15.08 | 16.05 | +5.73% | |
| 16.15 | 16.15 | 14.75 | 15.18 | -6.90% | |
| 16.87 | 16.95 | 15.80 | 16.31 | -4.20% | |
| 15.96 | 17.11 | 15.95 | 17.02 | +6.78% | |
| 15.45 | 16.30 | 14.57 | 15.94 | +4.52% | |
| 14.30 | 15.58 | 14.30 | 15.25 | +3.74% | |
| 14.64 | 15.49 | 13.39 | 14.70 | 0.00% | |
| 14.80 | 15.34 | 14.28 | 14.70 | +0.27% | |
| 13.83 | 14.80 | 13.14 | 14.66 | +6.23% | |
| 13.84 | 14.06 | 13.46 | 13.80 | -0.43% | |
| 13.55 | 14.00 | 12.45 | 13.86 | +2.44% | |
| 13.32 | 13.65 | 13.10 | 13.53 | +2.11% | |
| 13.05 | 13.54 | 12.80 | 13.25 | +0.49% | |
| 13.72 | 14.13 | 12.91 | 13.19 | +0.11% | |
| 12.94 | 13.33 | 12.77 | 13.17 | +0.38% | |
| 13.74 | 14.13 | 12.52 | 13.12 | -7.34% | |
| 15.43 | 15.93 | 13.88 | 14.16 | -8.23% | |
| 15.60 | 15.93 | 14.93 | 15.43 | -0.80% | |
| 16.23 | 16.44 | 15.43 | 15.56 | -4.10% | |
| 16.42 | 16.81 | 15.78 | 16.22 | -1.40% | |
| 16.51 | 16.83 | 16.02 | 16.45 | -0.48% | |
| 16.48 | 17.27 | 16.43 | 16.53 | +1.10% | |
| 16.59 | 17.10 | 16.16 | 16.35 | -3.08% | |
| 16.98 | 17.09 | 15.90 | 16.87 | -0.94% | |
| 16.73 | 17.71 | 16.55 | 17.03 | +2.84% | |
| 15.87 | 16.77 | 15.87 | 16.56 | +5.61% | |
| 16.19 | 16.59 | 15.58 | 15.68 | -2.24% | |
| 15.15 | 16.25 | 15.01 | 16.04 | +5.18% | |
| 15.31 | 16.00 | 14.97 | 15.25 | +1.80% | |
| 14.96 | 15.33 | 14.64 | 14.98 | +0.94% | |
| 13.54 | 14.92 | 13.33 | 14.84 | +10.01% | |
| 13.40 | 13.91 | 13.39 | 13.49 | -0.07% | |
| 13.46 | 13.85 | 13.26 | 13.50 | +0.15% | |
| 13.63 | 13.94 | 13.13 | 13.48 | -0.15% | |
| 12.42 | 14.24 | 12.10 | 13.50 | +8.87% | |
| 11.95 | 13.08 | 11.56 | 12.40 | +3.33% | |
| 11.70 | 12.40 | 11.32 | 12.00 | +3.27% | |
| 12.09 | 12.20 | 11.51 | 11.62 | -3.97% | |
| 12.56 | 12.82 | 12.05 | 12.10 | -5.62% | |
| 12.51 | 13.21 | 12.51 | 12.82 | +2.72% | |
| 12.50 | 13.04 | 12.30 | 12.48 | -0.48% | |
| 12.48 | 12.98 | 12.01 | 12.54 | +3.21% | |
| 11.95 | 12.86 | 11.68 | 12.15 | +1.25% | |
| 11.43 | 12.89 | 11.02 | 12.00 | +4.53% | |
| 12.65 | 13.25 | 11.42 | 11.48 | -7.87% | |
| 12.73 | 13.23 | 12.23 | 12.46 | -1.50% | |
| 12.84 | 12.92 | 12.10 | 12.65 | +0.48% | |
| 11.00 | 13.57 | 10.98 | 12.59 | +17.66% | |
| 9.60 | 11.00 | 9.60 | 10.70 | +10.54% | |
| 9.85 | 10.09 | 9.51 | 9.68 | -3.20% | |
| 9.84 | 10.27 | 9.76 | 10.00 | +2.04% | |
| 9.32 | 10.05 | 8.95 | 9.80 | +5.60% | |
| 9.42 | 9.70 | 8.83 | 9.28 | +0.98% | |
| 8.95 | 9.28 | 8.36 | 9.19 | +2.68% | |
| 9.59 | 9.61 | 8.80 | 8.95 | -6.77% | |
| 9.05 | 9.88 | 8.97 | 9.60 | +6.67% | |
| 9.42 | 9.51 | 8.90 | 9.00 | -4.96% | |
| 9.94 | 9.97 | 9.26 | 9.47 | -3.37% | |
| 9.72 | 9.96 | 9.52 | 9.80 | -0.51% | |
| 9.43 | 10.28 | 9.35 | 9.85 | +3.79% | |
| 9.78 | 10.28 | 9.36 | 9.49 | -3.06% | |
| 10.14 | 10.23 | 9.70 | 9.79 | -3.93% | |
| 10.05 | 10.52 | 9.88 | 10.19 | +1.90% | |
| 10.06 | 10.20 | 9.83 | 10.00 | +0.70% | |
| 9.75 | 10.17 | 9.63 | 9.93 | +2.90% | |
| 10.03 | 10.16 | 9.30 | 9.65 | -3.79% | |
| 9.97 | 10.47 | 9.80 | 10.03 | +0.30% | |
| 9.56 | 10.23 | 9.50 | 10.00 | +6.72% | |
| 9.73 | 9.84 | 8.98 | 9.37 | -4.24% | |
| 9.88 | 10.37 | 9.68 | 9.79 | -1.16% | |
| 9.17 | 10.29 | 9.17 | 9.90 | +8.20% | |
| 8.95 | 9.41 | 8.88 | 9.15 | +0.66% | |
| 8.84 | 9.25 | 8.84 | 9.09 | +0.11% | |
| 9.54 | 9.78 | 8.97 | 9.08 | -3.40% | |
| 9.78 | 9.78 | 9.21 | 9.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBIO chart for longer ranges.