Arbutus Biopharma Corporation (ABUS) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +22.2%
- 3M
- +16.1%
- YTD
- +8.6%
- 1Y
- +65.0%
- 3Y
- +31.8%
- 5Y
- +12.1%
Loading 10-year price history...
ABUS Historical Performance
ABUS Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -27.8%
- 2008 annual price return
- -71.6%
- 2009 annual price return
- +142.1%
- 2010 annual price return
- +2.2%
- 2011 annual price return
- -67.6%
- 2012 annual price return
- +211.9%
- 2013 annual price return
- +57.5%
- 2014 annual price return
- +95.0%
- 2015 annual price return
- -69.9%
- 2016 annual price return
- -45.8%
- 2017 annual price return
- +102.0%
- 2018 annual price return
- -29.7%
- 2019 annual price return
- -30.5%
- 2020 annual price return
- +20.7%
- 2021 annual price return
- +6.9%
- 2022 annual price return
- -41.5%
- 2023 annual price return
- +12.1%
- 2024 annual price return
- +26.3%
- 2025 annual price return
- +46.2%
- 2026 annual price return
- -2.3%
ABUS Stock Price Trajectory (2007–2026)
As of July 8, 2026, Arbutus Biopharma Corporation (ABUS) trades at $5.18, representing a +65.0% return over the past year. The stock has delivered a +77.4% total return over five years (+12.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.48 on March 13, 2014. From this peak, ABUS has corrected -83.5%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers REPL (+19.3% 1Y), ASMB (+56.1% 1Y), and HBIO (+49.7% 1Y), ABUS has outperformed the peer group average. Compare ABUS vs REPL →
ABUS Historical Price Data · from 2007
Rows 1–50 of 4,767| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.98 | 5.34 | 4.96 | 5.18 | 5.07M | +4.23% |
| 2026-07-06 | 4.89 | 4.98 | 4.74 | 4.97 | 2.80M | +2.05% |
| 2026-07-02 | 4.77 | 4.96 | 4.75 | 4.87 | 2.59M | +2.96% |
| 2026-07-01 | 4.82 | 4.89 | 4.63 | 4.73 | 2.98M | -1.46% |
| 2026-06-30 | 4.70 | 4.87 | 4.67 | 4.80 | 3.10M | +2.56% |
| 2026-06-29 | 4.62 | 4.69 | 4.61 | 4.68 | 2.50M | +2.18% |
| 2026-06-26 | 4.42 | 4.63 | 4.39 | 4.58 | 0 | +3.85% |
| 2026-06-25 | 4.48 | 4.50 | 4.32 | 4.41 | 2.69M | -1.12% |
| 2026-06-24 | 4.46 | 4.52 | 4.36 | 4.46 | 2.46M | +0.22% |
| 2026-06-23 | 4.49 | 4.58 | 4.39 | 4.45 | 3.45M | -1.55% |
| 2026-06-22 | 4.59 | 4.79 | 4.46 | 4.52 | 5.25M | -0.66% |
| 2026-06-18 | 4.53 | 4.65 | 4.46 | 4.55 | 3.88M | +2.71% |
| 2026-06-17 | 4.40 | 4.52 | 4.36 | 4.43 | 2.00M | +0.91% |
| 2026-06-16 | 4.36 | 4.39 | 4.29 | 4.39 | 1.10M | +1.62% |
| 2026-06-15 | 4.30 | 4.37 | 4.26 | 4.32 | 1.05M | +1.41% |
| 2026-06-12 | 4.27 | 4.33 | 4.25 | 4.26 | 942K | -0.70% |
| 2026-06-11 | 4.12 | 4.29 | 4.06 | 4.29 | 1.88M | +4.13% |
| 2026-06-10 | 4.22 | 4.27 | 4.09 | 4.12 | 1.86M | -3.06% |
| 2026-06-09 | 4.29 | 4.36 | 4.18 | 4.25 | 978K | +0.24% |
| 2026-06-08 | 4.30 | 4.30 | 4.21 | 4.24 | 670K | -0.24% |
| 2026-06-05 | 4.32 | 4.36 | 4.21 | 4.25 | 1.09M | -2.30% |
| 2026-06-04 | 4.35 | 4.41 | 4.25 | 4.35 | 715K | 0.00% |
| 2026-06-03 | 4.28 | 4.36 | 4.21 | 4.35 | 1.71M | +2.11% |
| 2026-06-02 | 4.44 | 4.47 | 4.19 | 4.26 | 1.74M | -4.91% |
| 2026-06-01 | 4.46 | 4.56 | 4.40 | 4.48 | 832K | -1.75% |
| 2026-05-29 | 4.61 | 4.70 | 4.54 | 4.56 | 2.20M | -0.87% |
| 2026-05-28 | 4.62 | 4.63 | 4.51 | 4.60 | 1.01M | -0.86% |
| 2026-05-27 | 4.69 | 4.79 | 4.61 | 4.64 | 3.52M | 0.00% |
| 2026-05-26 | 4.36 | 4.64 | 4.34 | 4.64 | 2.12M | +6.67% |
| 2026-05-22 | 4.44 | 4.53 | 4.33 | 4.35 | 829K | -2.03% |
| 2026-05-21 | 4.32 | 4.50 | 4.29 | 4.44 | 2.32M | +1.60% |
| 2026-05-20 | 4.20 | 4.46 | 4.20 | 4.37 | 2.39M | +4.05% |
| 2026-05-19 | 4.11 | 4.20 | 4.06 | 4.20 | 836K | +0.72% |
| 2026-05-18 | 4.24 | 4.29 | 4.13 | 4.17 | 895K | -1.65% |
| 2026-05-15 | 4.30 | 4.33 | 4.18 | 4.24 | 1.40M | -2.53% |
| 2026-05-14 | 4.28 | 4.37 | 4.24 | 4.35 | 901K | +0.93% |
| 2026-05-13 | 4.49 | 4.50 | 4.26 | 4.31 | 1.40M | 0.00% |
| 2026-05-12 | 4.35 | 4.35 | 4.25 | 4.31 | 1.02M | -1.82% |
| 2026-05-11 | 4.38 | 4.46 | 4.31 | 4.39 | 751K | +1.15% |
| 2026-05-08 | 4.34 | 4.40 | 4.31 | 4.34 | 677K | -0.23% |
| 2026-05-07 | 4.41 | 4.45 | 4.28 | 4.35 | 920K | -1.58% |
| 2026-05-06 | 4.45 | 4.48 | 4.39 | 4.42 | 1.01M | +0.50% |
| 2026-05-05 | 4.44 | 4.54 | 4.35 | 4.40 | 263K | +0.18% |
| 2026-05-04 | 4.29 | 4.47 | 4.26 | 4.39 | 787K | +1.62% |
| 2026-05-01 | 4.17 | 4.33 | 4.17 | 4.32 | 776K | +2.86% |
| 2026-04-30 | 4.20 | 4.23 | 4.13 | 4.20 | 761K | +1.69% |
| 2026-04-29 | 4.10 | 4.14 | 4.01 | 4.13 | 1.10M | -0.48% |
| 2026-04-28 | 4.27 | 4.34 | 4.09 | 4.15 | 1.26M | -3.04% |
| 2026-04-27 | 4.17 | 4.33 | 4.17 | 4.28 | 5.04M | +1.90% |
| 2026-04-24 | 4.29 | 4.29 | 4.05 | 4.20 | 7.96M | -1.18% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABUS — Frequently Asked Questions
Quick answers to the most common questions about buying ABUS stock.
How has ABUS stock performed recently?
ABUS returned +65.0% over the past year, beating its 5-year annualized CAGR of +12.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABUS's all-time high price?
Arbutus Biopharma Corporation reached $31.48 on 2014-03-13. The 52-week high is $5.34. Current 1-year return of +65.0% places the stock closer to historical peaks.
Where can I download ABUS historical price data?
This page provides ABUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.