Zenas BioPharma, Inc. - ZBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	40.63	40.59	40.59	40.94	38.66	268,906
December 11, 2025	39.3	40.21	40.21	40.99	38.9	209,734
December 10, 2025	38.18	39.1	39.1	39.7	36.94	285,200
December 09, 2025	39.11	38.17	38.17	39.46	37.78	224,132
December 08, 2025	40.18	39.37	39.37	41.5	39.24	303,923
December 05, 2025	38.27	39.38	39.38	40.84	38.25	303,500
December 04, 2025	36.62	38.11	38.11	38.12	34.72	240,113
December 03, 2025	34.5	36.67	36.67	36.91	34.5	186,600
December 02, 2025	37.4	34.5	34.5	38.22	34.26	332,490
December 01, 2025	38.22	37.07	37.07	38.76	36.5	271,381
November 28, 2025	40.7	38.83	38.83	41	38.53	166,011
November 26, 2025	40.3	40.53	40.53	41	37.45	230,409
November 25, 2025	38.5	39.86	39.86	40.17	37.4	326,444
November 24, 2025	36.04	38.25	38.25	38.41	35.99	648,400
November 21, 2025	34.84	35.8	35.8	36.5	33.89	240,148
November 20, 2025	37.98	34.84	34.84	38.5	34.71	328,132
November 19, 2025	36.21	37.15	37.15	37.73	36.07	255,947
November 18, 2025	35.88	36.21	36.21	37.89	34.66	309,793
November 17, 2025	34.78	35.88	35.88	36.91	33.8	577,400
November 14, 2025	33.83	35	35	35.73	33	284,500
November 13, 2025	35.22	35.66	35.66	36.29	34.05	441,000
November 12, 2025	36	35.8	35.8	36.63	35.12	252,400
November 11, 2025	32.73	35.2	35.2	35.98	32.28	421,255
November 10, 2025	35	32.47	32.47	35.65	32.41	552,685
November 07, 2025	32.18	33.61	33.61	34.15	30.86	338,472
November 06, 2025	30.96	32.46	32.46	32.76	30.1	369,060
November 05, 2025	30.31	30.53	30.53	31.12	29	270,767
November 04, 2025	30.33	29.95	29.96	32.01	29.63	412,385
November 03, 2025	31.17	31.33	31.33	31.56	30.3	425,930
October 31, 2025	29.93	31.25	31.25	31.91	29.88	569,295
October 30, 2025	27.53	29.88	29.88	30.25	27.53	390,810
October 29, 2025	30.08	28.01	28.01	30.08	26.88	433,207
October 28, 2025	32	30.19	30.19	32	28.98	965,993
October 27, 2025	28	31.8	31.8	34.33	24.2	3.14M
October 24, 2025	25.64	23.9	23.9	26.38	23.69	630,100
October 23, 2025	24.37	25.01	25.01	25.25	24.17	591,923
October 22, 2025	25.54	24.37	24.37	25.91	24	211,726
October 21, 2025	25.94	26.03	26.03	27.15	25.44	189,381
October 20, 2025	24.04	26.15	26.15	26.6	24.04	259,153
October 17, 2025	24.08	23.95	23.95	24.41	21.26	541,000
October 16, 2025	27.41	24.21	24.21	27.5	23.76	579,870
October 15, 2025	26.81	26.99	26.99	27.13	25.88	518,238
October 14, 2025	25.97	25.85	25.85	27.4	25.5	415,112
October 13, 2025	27.03	26.54	26.54	27.67	26.05	310,355
October 10, 2025	29.29	26.59	26.59	29.73	25.8	567,917
October 09, 2025	26.21	27.76	27.76	28.72	25.51	835,500
October 08, 2025	23.51	25.9	25.9	26.57	19.12	1.01M
October 07, 2025	23.04	20.85	20.85	23.8	18.33	411,200
October 06, 2025	21.76	23.03	23.03	23.98	21.56	258,633
October 03, 2025	20.85	21.76	21.76	21.97	20.37	142,900
October 02, 2025	22.31	20.95	20.95	22.77	20.34	270,010
October 01, 2025	22.1	22.12	22.12	22.78	21.47	153,224
September 30, 2025	20.33	22.2	22.2	22.45	19.75	514,967
September 29, 2025	20.09	20.57	20.57	21.94	19.65	325,932
September 26, 2025	18.74	20.09	20.09	20.27	18.74	106,601
September 25, 2025	19.7	18.62	18.62	19.91	18.36	247,561
September 24, 2025	19.39	20.28	20.28	20.4	18.91	186,404
September 23, 2025	18.95	18.96	18.96	19.58	18.29	176,329
September 22, 2025	18.88	18.95	18.95	19.65	18.53	108,212
September 19, 2025	19.63	18.94	18.94	19.88	18.65	853,300

Zenas BioPharma, Inc. (ZBIO) NASDAQ