Zymeworks Inc. - ZYME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.16	22.72	22.72	23.49	22.56	523,238
February 19, 2026	22.76	23.32	23.32	23.5	22.64	535,233
February 18, 2026	22.97	22.91	22.91	23.41	22.75	577,803
February 17, 2026	22.45	23.07	23.07	23.28	22.45	439,712
February 13, 2026	23.19	22.6	22.6	23.52	22.49	608,700
February 12, 2026	23.01	23.17	23.17	23.43	22.46	448,608
February 11, 2026	22.65	22.83	22.83	22.9	22.07	681,000
February 10, 2026	22.79	22.73	22.73	22.93	22.25	490,100
February 09, 2026	22.52	22.51	22.51	22.75	22.25	602,400
February 06, 2026	22.38	22.72	22.72	23.06	22.34	575,700
February 05, 2026	22.94	22.02	22.02	23.53	21.97	619,250
February 04, 2026	23.75	23.11	23.11	23.79	22.48	578,600
February 03, 2026	23.15	23.44	23.44	23.66	22.86	480,944
February 02, 2026	22.45	23.17	23.17	23.34	22.45	455,600
January 30, 2026	22.2	22.53	22.53	22.77	22	560,200
January 29, 2026	22.21	22.38	22.38	22.73	22.08	625,300
January 28, 2026	23.01	22.31	22.31	23.01	22.19	652,800
January 27, 2026	22.87	23.25	23.25	23.29	22.8	472,400
January 26, 2026	22.87	22.91	22.91	23.17	22.51	1.02M
January 23, 2026	23.37	23.24	23.24	23.76	23.13	742,200
January 22, 2026	23.95	23.55	23.55	24.31	23.5	590,451
January 21, 2026	24.02	23.95	23.95	24.17	23.24	640,210
January 20, 2026	22.94	23.67	23.67	24.1	22.8	645,000
January 16, 2026	23.86	23.47	23.47	23.86	23.14	525,766
January 15, 2026	24.65	23.63	23.63	24.8	23.14	1.13M
January 14, 2026	23.71	24.6	24.6	24.67	23.15	864,056
January 13, 2026	23.38	23.92	23.92	24.35	23.23	946,985
January 12, 2026	23.01	23.16	23.16	23.43	22.46	1.06M
January 09, 2026	23.46	23.17	23.17	23.81	22.8	984,313
January 08, 2026	24.54	23.1	23.1	24.95	22.94	1.32M
January 07, 2026	24.09	24.85	24.85	25.35	24.04	2.53M
January 06, 2026	25.32	24.18	24.18	25.32	23.71	1.74M
January 05, 2026	26.59	25.48	25.48	27.13	24.59	1.66M
January 02, 2026	26.12	26.62	26.62	26.84	25.68	589,700
December 31, 2025	26.43	26.33	26.33	26.88	26.15	488,600
December 30, 2025	26.48	26.54	26.54	26.91	26.1	682,110
December 29, 2025	26.66	26.74	26.74	26.86	26.19	413,922
December 26, 2025	26.87	26.87	26.87	26.98	26.51	241,331
December 24, 2025	27.11	26.86	26.86	27.28	26.74	232,900
December 23, 2025	27.28	26.79	26.79	27.68	25.94	756,800
December 22, 2025	27.23	27.62	27.62	27.94	26.82	597,967
December 19, 2025	26.43	27.23	27.23	27.36	26.42	773,841
December 18, 2025	26	26.4	26.4	26.49	25.52	534,107
December 17, 2025	26.33	25.59	25.59	26.55	24.88	887,600
December 16, 2025	25.78	25.85	25.85	26.2	25.47	480,942
December 15, 2025	25.63	25.97	25.97	26.14	25.3	470,721
December 12, 2025	26.28	25.48	25.48	26.46	25.44	715,982
December 11, 2025	25.91	24.94	24.94	26.07	24.79	640,600
December 10, 2025	25.78	25.87	25.87	26.18	25.45	698,806
December 09, 2025	26.41	25.81	25.81	26.77	25.43	695,600
December 08, 2025	26.95	26.41	26.41	27.49	26.24	603,600
December 05, 2025	26.68	26.69	26.69	27	25.98	562,227
December 04, 2025	26.18	26.52	26.52	26.96	25.91	614,904
December 03, 2025	25.48	26.22	26.22	26.51	25.3	669,577
December 02, 2025	26.12	25.1	25.1	26.66	24.83	1.2M
December 01, 2025	26.46	26.03	26.03	26.91	25.8	830,801
November 28, 2025	27.45	26.71	26.71	27.69	26.41	578,115
November 26, 2025	26.25	27.33	27.33	28.49	26.18	2.2M
November 25, 2025	25.01	26.18	26.18	26.21	24.74	1.64M
November 24, 2025	24.3	24.99	24.99	25	23.99	2.65M

Zymeworks Inc. (ZYME) NASDAQ