Get the Stockscreener App
26.68
0.37%
-0.10
After Hours:
26.68
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 May 05, 2026, is $26.68.
- 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 549.15% to $26.68 now.
- The 52-week high stock price for ZYME is $29.75, representing a 11.51% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for ZYME is $10.86, indicating a -59.30% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Zymeworks Inc. (ZYME) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $27.33 | $26.12 | $1.21 | 412,700.0 | -0.37% |
| May 04, 2026 | $26.95 | $26.32 | $0.63 | 346,494.0 | +0.64% |
| May 01, 2026 | $27.54 | $26.61 | $0.93 | 364,889.0 | -3.38% |
| Apr 30, 2026 | $28.18 | $27.18 | $1.00 | 471,866.0 | -1.04% |
| Apr 29, 2026 | $27.95 | $26.77 | $1.18 | 815,964.0 | -0.39% |
| Apr 28, 2026 | $28.89 | $27.92 | $0.965 | 421,291.0 | -2.17% |
| Apr 27, 2026 | $29.75 | $27.93 | $1.82 | 949,909.0 | +1.64% |
| Apr 24, 2026 | $28.30 | $26.93 | $1.37 | 493,895.0 | +2.44% |
| Apr 23, 2026 | $28.88 | $27.34 | $1.54 | 537,584.0 | -3.86% |
| Apr 22, 2026 | $28.81 | $27.95 | $0.8599 | 704,124.0 | +0.92% |
| Apr 21, 2026 | $28.47 | $27.09 | $1.38 | 490,299.0 | +1.51% |
| Apr 20, 2026 | $27.89 | $27.43 | $0.46 | 301,349.0 | +0.18% |
| Apr 17, 2026 | $27.97 | $27.32 | $0.6475 | 487,239.0 | +2.21% |
| Apr 16, 2026 | $27.80 | $27.08 | $0.72 | 335,950.0 | -1.91% |
| Apr 15, 2026 | $27.92 | $26.91 | $1.01 | 789,866.0 | +2.78% |
| Apr 14, 2026 | $27.30 | $26.31 | $0.99 | 743,568.0 | +3.10% |
| Apr 13, 2026 | $26.80 | $25.83 | $0.97 | 512,726.0 | -0.57% |
| Apr 10, 2026 | $27.29 | $25.85 | $1.44 | 532,512.0 | -3.77% |
| Apr 09, 2026 | $27.44 | $26.05 | $1.39 | 396,726.0 | +2.40% |
| Apr 08, 2026 | $26.88 | $25.90 | $0.98 | 1,042,165.0 | +2.73% |
| Apr 07, 2026 | $26.00 | $25.22 | $0.785 | 455,350.0 | +0.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.54 | $26.12 | $1.42 | 1,536,783.0 | -3.12% |
| Apr, 2026 | $29.75 | $25.01 | $4.74 | 12,703,812.0 | +9.98% |
| Mar, 2026 | $28.00 | $22.26 | $5.74 | 16,624,973.0 | +7.51% |
| Feb, 2026 | $24.60 | $21.93 | $2.67 | 10,022,241.0 | +3.37% |
| Jan, 2026 | $27.13 | $22.00 | $5.13 | 19,347,873.0 | -14.43% |
Zymeworks Inc. Stock (ZYME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.94 | $24.79 | $3.15 | 13,009,641.0 | -0.64% |
| 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% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):