Zymeworks Inc. Common Stock (ZYME) Historical Stock Data
26.69 ↑0.17 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZYME is up 0.54% a day on average. There have been 15 days where Zymeworks Inc. Common Stock closed green and 15 days where ZYME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.68 | 26.69 | ↑$0.01 (0.04%) | 25.98 | 27.00 | 562.20K |
| 2025-12-04 | 26.18 | 26.52 | ↑$0.34 (1.30%) | 25.91 | 26.96 | 636.48K |
| 2025-12-03 | 25.48 | 26.22 | ↑$0.74 (2.90%) | 25.30 | 26.51 | 669.60K |
| 2025-12-02 | 26.12 | 25.10 | ↓$1.02 (-3.91%) | 24.83 | 26.66 | 1.20M |
| 2025-12-01 | 26.46 | 26.03 | ↓$0.43 (-1.63%) | 25.80 | 26.91 | 830.64K |
| 2025-11-28 | 27.45 | 26.71 | ↓$0.74 (-2.70%) | 26.41 | 27.69 | 578.12K |
| 2025-11-26 | 26.25 | 27.33 | ↑$1.08 (4.11%) | 26.18 | 28.49 | 2.20M |
| 2025-11-25 | 25.01 | 26.18 | ↑$1.17 (4.68%) | 24.74 | 26.21 | 1.64M |
| 2025-11-24 | 24.30 | 24.99 | ↑$0.69 (2.84%) | 23.99 | 25.00 | 2.65M |
| 2025-11-21 | 23.82 | 24.02 | ↑$0.20 (0.84%) | 23.77 | 25.00 | 1.69M |
| 2025-11-20 | 23.00 | 23.82 | ↑$0.82 (3.57%) | 22.89 | 23.98 | 1.54M |
| 2025-11-19 | 23.01 | 22.60 | ↓$0.40 (-1.76%) | 21.89 | 23.01 | 1.94M |
| 2025-11-18 | 24.28 | 22.99 | ↓$1.29 (-5.31%) | 22.05 | 24.50 | 3.66M |
| 2025-11-17 | 24.00 | 23.90 | ↓$0.10 (-0.42%) | 22.55 | 26.19 | 11.16M |
| 2025-11-14 | 18.21 | 18.52 | ↑$0.31 (1.70%) | 18.20 | 19.07 | 824.81K |
| 2025-11-13 | 19.00 | 18.50 | ↓$0.50 (-2.63%) | 18.37 | 19.09 | 0.95M |
| 2025-11-12 | 19.97 | 19.37 | ↓$0.60 (-3.00%) | 19.32 | 20.17 | 1.50M |
| 2025-11-11 | 18.53 | 19.68 | ↑$1.15 (6.21%) | 18.21 | 19.78 | 1.69M |
| 2025-11-10 | 16.62 | 18.05 | ↑$1.43 (8.60%) | 16.57 | 18.24 | 1.49M |
| 2025-11-07 | 17.01 | 16.46 | ↓$0.55 (-3.23%) | 16.00 | 17.22 | 1.48M |
| 2025-11-06 | 18.22 | 17.90 | ↓$0.32 (-1.76%) | 17.57 | 18.23 | 1.27M |
| 2025-11-05 | 18.20 | 18.05 | ↓$0.15 (-0.82%) | 17.90 | 18.43 | 431.76K |
| 2025-11-04 | 18.39 | 18.16 | ↓$0.23 (-1.25%) | 18.00 | 18.77 | 534.71K |
| 2025-11-03 | 19.00 | 18.89 | ↓$0.11 (-0.58%) | 18.41 | 19.15 | 507.61K |
| 2025-10-31 | 19.05 | 19.09 | ↑$0.04 (0.18%) | 18.77 | 19.20 | 321.99K |
| 2025-10-30 | 19.28 | 19.12 | ↓$0.16 (-0.83%) | 18.87 | 19.98 | 848.12K |
| 2025-10-29 | 19.40 | 19.38 | ↓$0.02 (-0.10%) | 19.00 | 19.41 | 1.34M |
| 2025-10-28 | 18.65 | 19.30 | ↑$0.65 (3.49%) | 18.47 | 19.42 | 1.65M |
| 2025-10-27 | 17.74 | 18.47 | ↑$0.73 (4.11%) | 17.69 | 18.85 | 2.68M |
| 2025-10-24 | 17.45 | 17.74 | ↑$0.29 (1.66%) | 17.27 | 18.13 | 812.79K |
Create an account or log in to view more rows.
$ZYME buy and hodl friends. we may be early
but we are not wrong. very soon.
$ZYME why is this not moving lol
$ZYME check out the one month chart.
Perfect bull flag.
$ZYME Now I'm worried....
$ZYME i like the stock
$ZYME Burn burn burn
$ZYME hot trash
$ZYME it's just a matter of time and patience...
$ZYME Momentum is building...
$ZYME Buy now