Get the Stockscreener App
26.43
0.80%
0.21
Pre-market:
26.47
0.04
+0.15%
Zymeworks Inc. Stock (ZYME) Price History
The historical daily chart and data for Zymeworks Inc. stock (ZYME), show that the latest closing stock price as of December 04, 2025, is $26.43.
- Zymeworks Inc. all-time high stock price is $59.03, occurred on January 12, 2021.
- The lowest Zymeworks Inc. stock price recorded was $4.11 on September 07, 2022. Since then, Zymeworks Inc.'s stock price has risen over 543.07% to $26.43 now.
- The 52-week high stock price for ZYME is $28.49, representing a 7.79% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for ZYME is $9.03, indicating a -65.83% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Zymeworks Inc. (ZYME) stock in the beginning of 2024 was $16.98. The stock closed the year at $7.86, a loss of over -53.71% for the year.
The table below shows more information about ZYME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $26.96 | $25.91 | $1.05 | 441,701.0 | +0.80% |
| Dec 03, 2025 | $26.51 | $25.30 | $1.21 | 669,585.0 | +4.46% |
| Dec 02, 2025 | $26.66 | $24.83 | $1.83 | 1,196,013.0 | -3.57% |
| Dec 01, 2025 | $26.91 | $25.80 | $1.11 | 823,456.0 | -2.55% |
| Nov 28, 2025 | $27.69 | $26.41 | $1.28 | 578,114.0 | -2.27% |
| Nov 26, 2025 | $28.49 | $26.18 | $2.31 | 2,197,523.0 | +4.39% |
| Nov 25, 2025 | $26.21 | $24.74 | $1.47 | 1,637,599.0 | +4.76% |
| Nov 24, 2025 | $25.00 | $23.98 | $1.02 | 2,634,969.0 | +4.04% |
| Nov 21, 2025 | $25.00 | $23.77 | $1.23 | 1,686,956.0 | +0.84% |
| Nov 20, 2025 | $23.98 | $22.89 | $1.09 | 1,533,799.0 | +5.40% |
| Nov 19, 2025 | $23.00 | $21.89 | $1.11 | 1,935,719.0 | -1.70% |
| Nov 18, 2025 | $24.50 | $22.05 | $2.45 | 3,658,103.0 | -3.81% |
| Nov 17, 2025 | $26.19 | $22.55 | $3.64 | 11,144,262.0 | +29.05% |
| Nov 14, 2025 | $19.07 | $18.20 | $0.87 | 824,082.0 | +0.11% |
| Nov 13, 2025 | $19.09 | $18.37 | $0.7225 | 952,836.0 | -4.49% |
| Nov 12, 2025 | $20.17 | $19.32 | $0.85 | 1,489,113.0 | -1.58% |
| Nov 11, 2025 | $19.78 | $18.21 | $1.57 | 1,689,738.0 | +9.03% |
| Nov 10, 2025 | $18.24 | $16.57 | $1.67 | 1,483,106.0 | +9.66% |
| Nov 07, 2025 | $17.22 | $16.00 | $1.22 | 1,481,358.0 | -8.04% |
| Nov 06, 2025 | $18.23 | $17.57 | $0.665 | 1,274,834.0 | -0.83% |
| Nov 05, 2025 | $18.43 | $17.89 | $0.535 | 431,560.0 | -0.61% |
Zymeworks Inc. Stock (ZYME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zymeworks Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZYME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zymeworks Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zymeworks Inc. Stock (ZYME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.96 | $24.83 | $2.13 | 3,572,456.0 | -1.05% |
| Nov, 2025 | $28.49 | $16.00 | $12.49 | 37,861,069.0 | +39.95% |
| Oct, 2025 | $19.98 | $16.20 | $3.78 | 19,718,069.0 | +11.74% |
| Sep, 2025 | $17.60 | $13.60 | $4.00 | 11,994,427.0 | +15.33% |
| Aug, 2025 | $15.38 | $11.51 | $3.87 | 9,566,445.0 | +17.91% |
| Jul, 2025 | $15.00 | $12.16 | $2.84 | 8,445,425.0 | +0.08% |
| Jun, 2025 | $13.44 | $11.32 | $2.12 | 10,278,033.0 | +9.80% |
| May, 2025 | $13.23 | $10.86 | $2.37 | 9,386,589.0 | -12.14% |
| Apr, 2025 | $13.14 | $9.03 | $4.12 | 16,671,689.0 | +9.24% |
| Mar, 2025 | $13.46 | $10.96 | $2.50 | 14,749,447.0 | -11.12% |
| Feb, 2025 | $15.25 | $12.82 | $2.43 | 7,268,414.0 | -8.22% |
| Jan, 2025 | $17.07 | $12.80 | $4.27 | 8,353,298.0 | -0.27% |
Zymeworks Inc. Stock (ZYME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.77 | $12.43 | $2.34 | 10,044,618.0 | +2.98% |
| Nov, 2024 | $17.70 | $12.39 | $5.31 | 10,526,863.0 | +2.85% |
| Oct, 2024 | $14.05 | $11.99 | $2.06 | 9,234,676.0 | +9.16% |
| Sep, 2024 | $13.27 | $11.18 | $2.09 | 9,476,677.0 | +6.99% |
| Aug, 2024 | $11.84 | $9.40 | $2.44 | 10,309,367.0 | +12.14% |
| Jul, 2024 | $11.01 | $8.32 | $2.69 | 8,865,672.0 | +22.91% |
| Jun, 2024 | $9.90 | $8.21 | $1.69 | 9,937,699.0 | +0.35% |
| May, 2024 | $9.62 | $8.31 | $1.31 | 10,078,694.0 | -1.17% |
| Apr, 2024 | $10.56 | $7.97 | $2.59 | 8,853,591.0 | -18.44% |
| Mar, 2024 | $12.67 | $10.29 | $2.38 | 10,692,921.0 | -12.41% |
| Feb, 2024 | $13.14 | $10.68 | $2.46 | 8,017,918.0 | +10.79% |
| Jan, 2024 | $11.68 | $9.64 | $2.04 | 8,275,248.0 | +4.33% |
Zymeworks Inc. Stock (ZYME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.99 | $8.72 | $2.27 | 8,850,099.0 | +17.14% |
| Nov, 2023 | $9.34 | $6.83 | $2.51 | 8,043,296.0 | +26.35% |
| Oct, 2023 | $7.32 | $6.01 | $1.31 | 8,497,968.0 | +10.73% |
| Sep, 2023 | $7.53 | $6.11 | $1.42 | 6,874,024.0 | -12.43% |
| Aug, 2023 | $8.13 | $6.61 | $1.52 | 12,768,477.0 | -2.95% |
| Jul, 2023 | $8.80 | $7.24 | $1.56 | 9,600,242.0 | -13.66% |
| Jun, 2023 | $9.15 | $7.75 | $1.40 | 15,811,971.0 | +4.98% |
| May, 2023 | $10.30 | $7.97 | $2.33 | 10,922,870.0 | -2.02% |
| Apr, 2023 | $10.35 | $8.19 | $2.16 | 11,138,572.0 | -7.08% |
| Mar, 2023 | $9.46 | $7.42 | $2.04 | 14,499,521.0 | +9.98% |
| Feb, 2023 | $10.14 | $8.05 | $2.09 | 10,280,012.0 | -13.02% |
| Jan, 2023 | $10.80 | $7.31 | $3.49 | 18,452,534.0 | +20.23% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):