Get the Stockscreener App
32.71
34.88%
8.8144
Zenas Biopharma Inc Stock (ZBIO) Price History
The historical daily chart and data for Zenas Biopharma Inc stock (ZBIO), show that the latest closing stock price as of October 27, 2025, is $32.71.
- Zenas Biopharma Inc all-time high stock price is $29.73, occurred on October 10, 2025.
- The lowest Zenas Biopharma Inc stock price recorded was $5.83 on January 28, 2025. Since then, Zenas Biopharma Inc's stock price has risen over 461.05% to $32.71 now.
- The 52-week high stock price for ZBIO is $29.73, representing a -9.11% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ZBIO is $5.83, indicating a -82.18% decrease from the current share price, occurred on January 28, 2025.
The table below shows more information about ZBIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2025 | $32.85 | $24.20 | $8.65 | 2,080,714.0 | +37.42% |
| Oct 24, 2025 | $26.38 | $23.69 | $2.69 | 630,066.0 | -4.46% |
| Oct 23, 2025 | $25.25 | $24.17 | $1.08 | 591,905.0 | +2.63% |
| Oct 22, 2025 | $25.91 | $24.00 | $1.91 | 211,719.0 | -6.38% |
| Oct 21, 2025 | $27.15 | $25.44 | $1.71 | 188,635.0 | -0.46% |
| Oct 20, 2025 | $26.60 | $24.04 | $2.56 | 259,071.0 | +9.19% |
| Oct 17, 2025 | $24.41 | $21.26 | $3.15 | 540,968.0 | -1.07% |
| Oct 16, 2025 | $27.50 | $23.76 | $3.73 | 579,610.0 | -10.30% |
| Oct 15, 2025 | $27.13 | $25.88 | $1.25 | 518,800.0 | +4.41% |
| Oct 14, 2025 | $27.40 | $25.50 | $1.90 | 414,878.0 | -2.60% |
| Oct 13, 2025 | $27.67 | $26.05 | $1.62 | 310,273.0 | -0.19% |
| Oct 10, 2025 | $29.73 | $25.80 | $3.93 | 567,480.0 | -4.21% |
| Oct 09, 2025 | $28.72 | $25.51 | $3.21 | 832,125.0 | +7.18% |
| Oct 08, 2025 | $26.59 | $19.12 | $7.47 | 1,009,386.0 | +24.22% |
| Oct 07, 2025 | $23.80 | $18.33 | $5.47 | 411,161.0 | -9.47% |
| Oct 06, 2025 | $23.98 | $21.56 | $2.42 | 258,633.0 | +5.84% |
| Oct 03, 2025 | $21.97 | $20.37 | $1.60 | 142,832.0 | +3.87% |
| Oct 02, 2025 | $22.77 | $20.34 | $2.43 | 269,738.0 | -5.29% |
| Oct 01, 2025 | $22.78 | $21.47 | $1.31 | 153,224.0 | -0.36% |
| Sep 30, 2025 | $22.45 | $19.75 | $2.70 | 514,866.0 | +7.92% |
| Sep 29, 2025 | $21.94 | $19.65 | $2.29 | 325,554.0 | +2.39% |
Zenas Biopharma Inc Stock (ZBIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zenas Biopharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zenas Biopharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zenas Biopharma Inc Stock (ZBIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $32.85 | $18.33 | $14.52 | 9,971,218.0 | +47.91% |
| Sep, 2025 | $22.45 | $16.11 | $6.34 | 6,139,254.0 | +38.75% |
| Aug, 2025 | $18.24 | $13.99 | $4.25 | 3,382,617.0 | +1.85% |
| Jul, 2025 | $16.73 | $8.91 | $7.82 | 3,487,717.0 | +62.13% |
| Jun, 2025 | $12.56 | $8.93 | $3.63 | 4,496,853.0 | +1.79% |
| May, 2025 | $12.40 | $8.51 | $3.89 | 2,793,025.0 | -17.79% |
| Apr, 2025 | $11.75 | $6.11 | $5.64 | 4,539,305.0 | +46.58% |
| Mar, 2025 | $9.82 | $6.54 | $3.28 | 3,892,575.0 | +12.70% |
| Feb, 2025 | $8.30 | $6.37 | $1.93 | 2,758,796.0 | -12.59% |
| Jan, 2025 | $10.95 | $5.83 | $5.12 | 4,309,392.0 | -2.08% |
Zenas Biopharma Inc Stock (ZBIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.77 | $8.33 | $3.44 | 9,809,818.0 | -21.89% |
| Nov, 2024 | $23.44 | $9.45 | $13.99 | 4,658,683.0 | -45.80% |
| Oct, 2024 | $26.25 | $16.17 | $10.08 | 3,637,620.0 | +25.50% |
| Sep, 2024 | $20.50 | $16.35 | $4.15 | 1,460,073.0 | +0.00% |
0.43%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):