Get the Stockscreener App
4.16
1.96%
0.08
After Hours:
4.16
Arbutus Biopharma Corp Stock (ABUS) Price History
The historical daily chart and data for Arbutus Biopharma Corp stock (ABUS), show that the latest closing stock price as of January 27, 2026, is $4.16.
- Arbutus Biopharma Corp all-time high stock price is $31.48, occurred on March 13, 2014.
- The lowest Arbutus Biopharma Corp stock price recorded was $0.8241 on October 21, 2019. Since then, Arbutus Biopharma Corp's stock price has risen over 404.79% to $4.16 now.
- The 52-week high stock price for ABUS is $5.10, representing a 22.60% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for ABUS is $2.705, indicating a -34.98% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Arbutus Biopharma Corp (ABUS) stock in the beginning of 2025 was $3.97. The stock closed the year at $2.33, a loss of over -41.31% for the year.
The table below shows more information about ABUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $4.18 | $4.05 | $0.135 | 643,303.0 | +1.96% |
| Jan 26, 2026 | $4.14 | $3.99 | $0.15 | 699,854.0 | +0.49% |
| Jan 23, 2026 | $4.22 | $4.06 | $0.165 | 1,138,660.0 | -2.40% |
| Jan 22, 2026 | $4.23 | $4.08 | $0.15 | 831,593.0 | +0.48% |
| Jan 21, 2026 | $4.33 | $4.07 | $0.265 | 1,290,345.0 | -1.55% |
| Jan 20, 2026 | $4.24 | $3.92 | $0.32 | 2,568,469.0 | +3.57% |
| Jan 16, 2026 | $4.20 | $3.68 | $0.52 | 8,504,480.0 | -13.62% |
| Jan 15, 2026 | $4.76 | $4.63 | $0.13 | 664,570.0 | -1.67% |
| Jan 14, 2026 | $4.86 | $4.65 | $0.205 | 706,688.0 | +0.84% |
| Jan 13, 2026 | $4.77 | $4.41 | $0.3599 | 1,023,470.0 | +5.33% |
| Jan 12, 2026 | $4.59 | $4.39 | $0.20 | 1,008,301.0 | -2.60% |
| Jan 09, 2026 | $4.73 | $4.59 | $0.135 | 894,438.0 | -0.65% |
| Jan 08, 2026 | $4.87 | $4.59 | $0.28 | 1,366,836.0 | -4.71% |
| Jan 07, 2026 | $5.00 | $4.79 | $0.205 | 1,569,030.0 | +1.88% |
| Jan 06, 2026 | $4.83 | $4.65 | $0.18 | 1,165,873.0 | +1.70% |
| Jan 05, 2026 | $4.84 | $4.66 | $0.1856 | 795,842.0 | -1.26% |
| Jan 02, 2026 | $4.97 | $4.64 | $0.33 | 1,602,534.0 | -0.83% |
| Dec 31, 2025 | $5.05 | $4.59 | $0.46 | 3,061,680.0 | +4.11% |
| Dec 30, 2025 | $4.75 | $4.55 | $0.20 | 939,851.0 | -2.12% |
Arbutus Biopharma Corp Stock (ABUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arbutus Biopharma Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arbutus Biopharma Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arbutus Biopharma Corp Stock (ABUS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.00 | $3.68 | $1.31 | 27,117,589.0 | -13.51% |
Arbutus Biopharma Corp Stock (ABUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.07 | $4.08 | $0.985 | 25,612,843.0 | +4.76% |
| Nov, 2025 | $4.87 | $4.08 | $0.79 | 20,288,963.0 | -6.77% |
| Oct, 2025 | $4.95 | $4.10 | $0.845 | 21,958,860.0 | +4.19% |
| Sep, 2025 | $5.10 | $3.66 | $1.44 | 33,440,945.0 | +22.37% |
| Aug, 2025 | $3.73 | $3.26 | $0.47 | 17,185,927.0 | +13.11% |
| Jul, 2025 | $3.42 | $3.06 | $0.36 | 14,749,224.0 | +6.15% |
| Jun, 2025 | $3.65 | $3.04 | $0.61 | 16,338,193.0 | -8.04% |
| May, 2025 | $3.73 | $2.94 | $0.785 | 17,836,623.0 | -5.35% |
| Apr, 2025 | $3.62 | $2.71 | $0.915 | 24,372,950.0 | +1.72% |
| Mar, 2025 | $3.54 | $3.02 | $0.525 | 20,139,199.0 | +1.16% |
| Feb, 2025 | $3.70 | $3.17 | $0.53 | 17,169,245.0 | +3.60% |
| Jan, 2025 | $3.54 | $3.13 | $0.41 | 13,552,246.0 | +1.83% |
Arbutus Biopharma Corp Stock (ABUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.79 | $3.11 | $0.68 | 16,381,512.0 | -7.51% |
| Nov, 2024 | $3.99 | $3.38 | $0.6053 | 18,517,526.0 | -10.01% |
| Oct, 2024 | $4.35 | $3.65 | $0.6991 | 18,434,792.0 | -0.13% |
| Sep, 2024 | $4.72 | $3.79 | $0.935 | 30,610,166.0 | -0.52% |
| Aug, 2024 | $3.95 | $3.30 | $0.65 | 18,496,435.0 | +2.65% |
| Jul, 2024 | $3.98 | $3.05 | $0.93 | 19,857,694.0 | +22.01% |
| Jun, 2024 | $3.64 | $2.92 | $0.725 | 22,432,125.0 | -8.04% |
| May, 2024 | $3.44 | $2.63 | $0.81 | 18,289,156.0 | +23.08% |
| Apr, 2024 | $3.29 | $2.30 | $0.99 | 43,514,970.0 | +5.81% |
| Mar, 2024 | $2.81 | $2.42 | $0.39 | 12,394,419.0 | -7.86% |
| Feb, 2024 | $2.96 | $2.27 | $0.695 | 30,378,044.0 | +18.14% |
| Jan, 2024 | $2.63 | $2.21 | $0.42 | 15,761,733.0 | -5.20% |
2.09%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):