Get the Stockscreener App
15.54
1.28%
-0.205
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 July 31, 2025, is $15.54.
- Zenas Biopharma Inc all-time high stock price is $26.25, occurred on October 23, 2024.
- 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 166.64% to $15.54 now.
- The 52-week high stock price for ZBIO is $26.25, representing a 68.87% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for ZBIO is $5.83, indicating a -62.50% 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $16.10 | $15.30 | $0.8028 | 40,799.0 | -1.84% |
| Jul 30, 2025 | $16.73 | $15.07 | $1.66 | 114,615.0 | -1.87% |
| Jul 29, 2025 | $16.66 | $15.38 | $1.28 | 160,460.0 | -2.43% |
| Jul 28, 2025 | $16.62 | $15.18 | $1.44 | 120,251.0 | +5.04% |
| Jul 25, 2025 | $16.50 | $15.14 | $1.36 | 164,372.0 | -4.04% |
| Jul 24, 2025 | $16.67 | $15.44 | $1.23 | 222,562.0 | +4.48% |
| Jul 23, 2025 | $15.63 | $15.01 | $0.625 | 90,047.0 | +9.15% |
| Jul 22, 2025 | $14.59 | $13.81 | $0.775 | 100,738.0 | +0.14% |
| Jul 21, 2025 | $14.39 | $13.61 | $0.7825 | 85,235.0 | +4.08% |
| Jul 18, 2025 | $14.00 | $13.07 | $0.93 | 106,766.0 | +4.17% |
| Jul 17, 2025 | $13.44 | $12.80 | $0.6403 | 109,593.0 | +0.84% |
| Jul 16, 2025 | $13.18 | $12.21 | $0.97 | 95,048.0 | +5.83% |
| Jul 15, 2025 | $13.53 | $11.70 | $1.83 | 298,810.0 | -3.67% |
| Jul 14, 2025 | $12.97 | $11.10 | $1.87 | 234,218.0 | +14.67% |
| Jul 11, 2025 | $12.00 | $11.00 | $1.00 | 100,668.0 | -7.37% |
| Jul 10, 2025 | $12.12 | $10.42 | $1.70 | 256,263.0 | +15.06% |
| Jul 09, 2025 | $10.60 | $9.98 | $0.62 | 271,760.0 | +5.22% |
| Jul 08, 2025 | $10.35 | $9.85 | $0.50 | 163,147.0 | +1.84% |
| Jul 07, 2025 | $10.13 | $9.32 | $0.81 | 117,262.0 | -2.39% |
| Jul 03, 2025 | $10.88 | $9.21 | $1.67 | 145,704.0 | -1.86% |
| Jul 02, 2025 | $10.25 | $8.91 | $1.34 | 194,416.0 | +11.82% |
| Jul 01, 2025 | $9.80 | $9.11 | $0.69 | 260,125.0 | -5.68% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $16.73 | $8.91 | $7.82 | 3,452,859.0 | +59.55% |
| 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% |
3.80%
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):