Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
3.740
-0.150 (-3.86%)
At close: Dec 5, 2025, 4:00 PM EST
3.810
+0.070 (1.87%)
After-hours: Dec 5, 2025, 6:01 PM EST
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.93 | 3.74 | 3.74 | 3.74 | -3.86% | 225,205 |
| Dec 4, 2025 | 3.67 | 3.90 | 3.66 | 3.89 | 3.89 | 5.71% | 268,153 |
| Dec 3, 2025 | 3.51 | 3.82 | 3.51 | 3.68 | 3.68 | 4.84% | 444,391 |
| Dec 2, 2025 | 3.73 | 3.84 | 3.51 | 3.51 | 3.51 | -5.65% | 308,935 |
| Dec 1, 2025 | 3.77 | 3.78 | 3.52 | 3.72 | 3.72 | -3.12% | 354,731 |
| Nov 28, 2025 | 3.84 | 3.95 | 3.72 | 3.84 | 3.84 | 1.05% | 225,216 |
| Nov 26, 2025 | 3.80 | 3.88 | 3.68 | 3.80 | 3.80 | 1.33% | 358,927 |
| Nov 25, 2025 | 3.78 | 3.87 | 3.66 | 3.75 | 3.75 | 0.27% | 291,454 |
| Nov 24, 2025 | 3.65 | 3.77 | 3.62 | 3.74 | 3.74 | 3.03% | 252,964 |
| Nov 21, 2025 | 3.70 | 3.79 | 3.57 | 3.63 | 3.63 | -1.09% | 415,249 |
| Nov 20, 2025 | 3.97 | 3.97 | 3.64 | 3.67 | 3.67 | -5.17% | 303,264 |
| Nov 19, 2025 | 3.84 | 4.10 | 3.84 | 3.87 | 3.87 | 1.04% | 440,813 |
| Nov 18, 2025 | 3.88 | 3.91 | 3.78 | 3.83 | 3.83 | -4.01% | 245,894 |
| Nov 17, 2025 | 4.08 | 4.16 | 3.95 | 3.99 | 3.99 | -2.21% | 450,835 |
| Nov 14, 2025 | 4.11 | 4.24 | 3.94 | 4.08 | 4.08 | -2.39% | 398,364 |
| Nov 13, 2025 | 4.50 | 4.68 | 4.17 | 4.18 | 4.18 | -9.72% | 549,319 |
| Nov 12, 2025 | 4.40 | 4.68 | 4.24 | 4.63 | 4.63 | 4.75% | 762,784 |
| Nov 11, 2025 | 3.90 | 4.47 | 3.85 | 4.42 | 4.42 | 13.04% | 1,109,084 |
| Nov 10, 2025 | 3.72 | 3.98 | 3.68 | 3.91 | 3.91 | 6.54% | 366,614 |
| Nov 7, 2025 | 3.39 | 3.68 | 3.34 | 3.67 | 3.67 | 5.46% | 336,663 |
| Nov 6, 2025 | 3.59 | 3.73 | 3.37 | 3.48 | 3.48 | -4.13% | 308,496 |
| Nov 5, 2025 | 3.44 | 3.64 | 3.44 | 3.63 | 3.63 | 5.22% | 406,482 |
| Nov 4, 2025 | 3.57 | 3.66 | 3.44 | 3.45 | 3.45 | -6.25% | 541,089 |
| Nov 3, 2025 | 3.88 | 3.91 | 3.56 | 3.68 | 3.68 | -4.17% | 606,780 |
| Oct 31, 2025 | 3.76 | 3.84 | 3.62 | 3.84 | 3.84 | 2.40% | 234,181 |
| Oct 30, 2025 | 3.74 | 3.81 | 3.68 | 3.75 | 3.75 | -0.79% | 433,483 |
| Oct 29, 2025 | 3.79 | 3.89 | 3.72 | 3.78 | 3.78 | 0.27% | 441,813 |
| Oct 28, 2025 | 3.91 | 3.93 | 3.72 | 3.77 | 3.77 | -4.07% | 411,327 |
| Oct 27, 2025 | 3.78 | 4.12 | 3.76 | 3.93 | 3.93 | 6.50% | 1,192,531 |
| Oct 24, 2025 | 3.46 | 3.69 | 3.36 | 3.69 | 3.69 | 9.82% | 637,535 |
| Oct 23, 2025 | 3.36 | 3.40 | 3.26 | 3.36 | 3.36 | 0.90% | 221,722 |
| Oct 22, 2025 | 3.38 | 3.39 | 3.15 | 3.33 | 3.33 | -2.06% | 465,779 |
| Oct 21, 2025 | 3.35 | 3.51 | 3.25 | 3.40 | 3.40 | 0.89% | 368,978 |
| Oct 20, 2025 | 3.22 | 3.48 | 3.22 | 3.37 | 3.37 | 4.98% | 699,587 |
| Oct 17, 2025 | 3.33 | 3.51 | 3.18 | 3.21 | 3.21 | -6.41% | 1,070,548 |
| Oct 16, 2025 | 3.71 | 3.76 | 3.41 | 3.43 | 3.43 | -7.55% | 576,877 |
| Oct 15, 2025 | 3.62 | 3.79 | 3.53 | 3.71 | 3.71 | 3.63% | 1,406,200 |
| Oct 14, 2025 | 3.77 | 3.99 | 3.55 | 3.58 | 3.58 | -7.25% | 1,208,961 |
| Oct 13, 2025 | 4.10 | 4.15 | 3.55 | 3.86 | 3.86 | -6.99% | 1,759,484 |
| Oct 10, 2025 | 4.36 | 4.58 | 4.12 | 4.15 | 4.15 | -7.98% | 1,329,361 |
| Oct 9, 2025 | 4.38 | 4.58 | 4.23 | 4.51 | 4.51 | 3.92% | 1,080,586 |
| Oct 8, 2025 | 3.98 | 4.36 | 3.98 | 4.34 | 4.34 | 8.77% | 1,409,315 |
| Oct 7, 2025 | 4.15 | 4.28 | 3.88 | 3.99 | 3.99 | -4.32% | 1,946,442 |
| Oct 6, 2025 | 3.91 | 4.20 | 3.81 | 4.17 | 4.17 | 6.11% | 1,253,838 |
| Oct 3, 2025 | 4.00 | 4.21 | 3.86 | 3.93 | 3.93 | -4.15% | 973,198 |
| Oct 2, 2025 | 3.91 | 4.13 | 3.57 | 4.10 | 4.10 | 1.49% | 2,339,428 |
| Oct 1, 2025 | 4.34 | 4.35 | 3.80 | 4.04 | 4.04 | -6.70% | 4,029,768 |
| Sep 30, 2025 | 3.21 | 4.65 | 3.13 | 4.33 | 4.33 | 44.82% | 37,577,626 |
| Sep 29, 2025 | 3.59 | 3.74 | 2.76 | 2.99 | 2.99 | 24.07% | 25,449,218 |
| Sep 26, 2025 | 2.09 | 2.44 | 2.07 | 2.41 | 2.41 | 14.76% | 1,368,708 |
| Sep 25, 2025 | 2.29 | 2.29 | 2.07 | 2.10 | 2.10 | -8.30% | 286,111 |
| Sep 24, 2025 | 2.06 | 2.35 | 2.01 | 2.29 | 2.29 | 11.17% | 525,196 |
| Sep 23, 2025 | 2.10 | 2.16 | 2.01 | 2.06 | 2.06 | -2.37% | 413,744 |
| Sep 22, 2025 | 2.01 | 2.13 | 2.00 | 2.11 | 2.11 | 6.03% | 313,617 |
| Sep 19, 2025 | 2.09 | 2.09 | 1.97 | 1.99 | 1.99 | -2.93% | 787,641 |
| Sep 18, 2025 | 1.94 | 2.07 | 1.88 | 2.05 | 2.05 | 7.89% | 332,904 |
| Sep 17, 2025 | 1.96 | 1.99 | 1.89 | 1.90 | 1.90 | -3.06% | 203,157 |
| Sep 16, 2025 | 1.92 | 2.01 | 1.89 | 1.96 | 1.96 | 2.08% | 209,617 |
| Sep 15, 2025 | 2.00 | 2.04 | 1.88 | 1.92 | 1.92 | -4.00% | 339,750 |
| Sep 12, 2025 | 2.05 | 2.09 | 1.97 | 2.00 | 2.00 | -0.99% | 255,571 |
| Sep 11, 2025 | 2.08 | 2.19 | 2.00 | 2.02 | 2.02 | -1.94% | 293,409 |
| Sep 10, 2025 | 2.16 | 2.19 | 2.04 | 2.06 | 2.06 | -6.36% | 333,576 |
| Sep 9, 2025 | 2.24 | 2.28 | 2.11 | 2.20 | 2.20 | -0.45% | 211,338 |
| Sep 8, 2025 | 2.19 | 2.25 | 2.15 | 2.21 | 2.21 | 0.45% | 332,923 |
| Sep 5, 2025 | 2.08 | 2.21 | 2.02 | 2.20 | 2.20 | 6.28% | 368,721 |
| Sep 4, 2025 | 2.03 | 2.08 | 1.97 | 2.07 | 2.07 | 1.97% | 181,331 |
| Sep 3, 2025 | 2.04 | 2.10 | 1.98 | 2.03 | 2.03 | 0.50% | 143,365 |
| Sep 2, 2025 | 2.01 | 2.10 | 1.98 | 2.02 | 2.02 | -0.98% | 160,413 |
| Aug 29, 2025 | 2.12 | 2.12 | 1.98 | 2.04 | 2.04 | -3.77% | 180,815 |
| Aug 28, 2025 | 2.20 | 2.22 | 2.08 | 2.12 | 2.12 | -1.85% | 262,568 |
| Aug 27, 2025 | 2.02 | 2.22 | 2.00 | 2.16 | 2.16 | 6.40% | 402,182 |
| Aug 26, 2025 | 2.04 | 2.08 | 1.98 | 2.03 | 2.03 | -0.98% | 233,569 |
| Aug 25, 2025 | 2.03 | 2.07 | 1.95 | 2.05 | 2.05 | 1.99% | 263,637 |
| Aug 22, 2025 | 2.01 | 2.09 | 1.91 | 2.01 | 2.01 | 1.01% | 585,013 |
| Aug 21, 2025 | 1.80 | 2.01 | 1.78 | 1.99 | 1.99 | 13.71% | 837,649 |
| Aug 20, 2025 | 1.73 | 1.79 | 1.70 | 1.75 | 1.75 | 1.16% | 244,799 |
| Aug 19, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | -0.57% | 375,465 |
| Aug 18, 2025 | 1.68 | 1.75 | 1.66 | 1.74 | 1.74 | 4.82% | 701,732 |
| Aug 15, 2025 | 1.73 | 1.76 | 1.64 | 1.66 | 1.66 | -3.49% | 471,199 |
| Aug 14, 2025 | 1.57 | 1.74 | 1.57 | 1.72 | 1.72 | 8.18% | 378,508 |
| Aug 13, 2025 | 1.50 | 1.64 | 1.47 | 1.59 | 1.59 | 8.16% | 390,775 |
| Aug 12, 2025 | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | 4.26% | 145,631 |
| Aug 11, 2025 | 1.50 | 1.52 | 1.39 | 1.41 | 1.41 | -0.70% | 641,079 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.41 | 1.42 | 1.42 | -4.05% | 232,648 |
| Aug 7, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -2.63% | 170,876 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -3.18% | 232,231 |
| Aug 5, 2025 | 1.46 | 1.61 | 1.44 | 1.57 | 1.57 | 7.53% | 411,192 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 346,045 |
| Aug 1, 2025 | 1.37 | 1.52 | 1.35 | 1.50 | 1.50 | 7.14% | 471,519 |
| Jul 31, 2025 | 1.43 | 1.47 | 1.37 | 1.40 | 1.40 | -2.78% | 200,849 |
| Jul 30, 2025 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 289,463 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.44 | 1.47 | 1.47 | -9.26% | 407,460 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 303,212 |
| Jul 25, 2025 | 1.68 | 1.75 | 1.62 | 1.64 | 1.64 | -2.38% | 465,398 |
| Jul 24, 2025 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | -0.59% | 331,776 |
| Jul 23, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 0.60% | 322,826 |
| Jul 22, 2025 | 1.74 | 1.77 | 1.60 | 1.68 | 1.68 | -2.33% | 462,798 |
| Jul 21, 2025 | 1.95 | 1.98 | 1.71 | 1.72 | 1.72 | -9.95% | 718,841 |
| Jul 18, 2025 | 2.00 | 2.18 | 1.80 | 1.91 | 1.91 | -2.55% | 3,703,290 |
| Jul 17, 2025 | 1.31 | 1.96 | 1.31 | 1.96 | 1.96 | 51.94% | 7,834,380 |