Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
5.35
+0.81 (17.84%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.50 | 5.45 | 4.47 | 5.35 | 5.35 | 17.84% | 9,382,132 |
| Jun 25, 2026 | 4.26 | 4.65 | 4.26 | 4.54 | 4.54 | 6.57% | 1,288,949 |
| Jun 24, 2026 | 4.31 | 4.34 | 4.10 | 4.26 | 4.26 | -1.05% | 863,646 |
| Jun 23, 2026 | 4.17 | 4.39 | 4.12 | 4.31 | 4.31 | 1.77% | 1,247,539 |
| Jun 22, 2026 | 3.79 | 4.25 | 3.79 | 4.23 | 4.23 | 12.80% | 1,374,062 |
| Jun 18, 2026 | 3.63 | 3.80 | 3.52 | 3.75 | 3.75 | 3.59% | 1,765,869 |
| Jun 17, 2026 | 3.53 | 3.81 | 3.53 | 3.62 | 3.62 | 2.99% | 1,108,051 |
| Jun 16, 2026 | 3.68 | 3.72 | 3.51 | 3.52 | 3.52 | -4.48% | 603,861 |
| Jun 15, 2026 | 3.77 | 3.86 | 3.63 | 3.68 | 3.68 | -0.54% | 517,305 |
| Jun 12, 2026 | 3.59 | 3.80 | 3.58 | 3.70 | 3.70 | 3.35% | 472,160 |
| Jun 11, 2026 | 3.55 | 3.67 | 3.49 | 3.58 | 3.58 | 0.85% | 723,020 |
| Jun 10, 2026 | 3.68 | 3.77 | 3.51 | 3.55 | 3.55 | -3.79% | 644,933 |
| Jun 9, 2026 | 3.60 | 3.72 | 3.56 | 3.69 | 3.69 | 4.53% | 584,615 |
| Jun 8, 2026 | 3.40 | 3.56 | 3.30 | 3.53 | 3.53 | 3.82% | 655,386 |
| Jun 5, 2026 | 3.67 | 3.74 | 3.25 | 3.40 | 3.40 | -7.36% | 4,957,003 |
| Jun 4, 2026 | 3.86 | 3.96 | 3.61 | 3.67 | 3.67 | -4.92% | 1,544,792 |
| Jun 3, 2026 | 4.07 | 4.13 | 3.84 | 3.86 | 3.86 | -5.85% | 670,408 |
| Jun 2, 2026 | 4.24 | 4.25 | 4.01 | 4.10 | 4.10 | -3.30% | 736,984 |
| Jun 1, 2026 | 4.28 | 4.30 | 4.13 | 4.24 | 4.24 | -1.40% | 645,735 |
| May 29, 2026 | 4.19 | 4.31 | 4.10 | 4.30 | 4.30 | 2.38% | 619,534 |
| May 28, 2026 | 4.32 | 4.35 | 4.20 | 4.20 | 4.20 | -2.55% | 356,764 |
| May 27, 2026 | 4.24 | 4.41 | 4.16 | 4.31 | 4.31 | 2.38% | 597,795 |
| May 26, 2026 | 4.40 | 4.44 | 4.16 | 4.21 | 4.21 | -3.44% | 490,408 |
| May 22, 2026 | 4.44 | 4.55 | 4.34 | 4.36 | 4.36 | -1.80% | 510,985 |
| May 21, 2026 | 4.03 | 4.49 | 3.96 | 4.44 | 4.44 | 8.69% | 879,651 |
| May 20, 2026 | 4.03 | 4.23 | 4.03 | 4.09 | 4.09 | 2.38% | 1,448,741 |
| May 19, 2026 | 4.12 | 4.28 | 3.98 | 3.99 | 3.99 | -3.16% | 649,588 |
| May 18, 2026 | 4.72 | 4.76 | 4.12 | 4.12 | 4.12 | -12.71% | 678,072 |
| May 15, 2026 | 4.71 | 4.77 | 4.57 | 4.72 | 4.72 | -2.28% | 525,746 |
| May 14, 2026 | 4.81 | 4.90 | 4.72 | 4.83 | 4.83 | 0.63% | 238,811 |
| May 13, 2026 | 4.66 | 4.82 | 4.63 | 4.80 | 4.80 | 1.05% | 321,825 |
| May 12, 2026 | 4.73 | 4.88 | 4.67 | 4.75 | 4.75 | - | 509,404 |
| May 11, 2026 | 4.80 | 4.99 | 4.59 | 4.75 | 4.75 | -0.84% | 1,125,307 |
| May 8, 2026 | 4.42 | 4.84 | 4.35 | 4.79 | 4.79 | 5.51% | 1,053,757 |
| May 7, 2026 | 4.90 | 4.94 | 4.49 | 4.54 | 4.54 | -7.16% | 976,626 |
| May 6, 2026 | 5.17 | 5.21 | 4.73 | 4.89 | 4.89 | -5.60% | 1,456,464 |
| May 5, 2026 | 5.36 | 5.46 | 4.97 | 5.18 | 5.18 | -2.63% | 510,329 |
| May 4, 2026 | 5.20 | 5.50 | 5.19 | 5.32 | 5.32 | 2.11% | 387,198 |
| May 1, 2026 | 5.08 | 5.29 | 5.01 | 5.21 | 5.21 | 2.56% | 420,745 |
| Apr 30, 2026 | 5.01 | 5.20 | 4.92 | 5.08 | 5.08 | 1.40% | 431,514 |
| Apr 29, 2026 | 5.26 | 5.49 | 4.89 | 5.01 | 5.01 | -5.47% | 699,709 |
| Apr 28, 2026 | 5.40 | 5.56 | 5.22 | 5.30 | 5.30 | -2.03% | 414,702 |
| Apr 27, 2026 | 5.38 | 5.56 | 5.30 | 5.41 | 5.41 | 0.56% | 538,528 |
| Apr 24, 2026 | 5.44 | 5.46 | 5.17 | 5.38 | 5.38 | -2.54% | 642,685 |
| Apr 23, 2026 | 5.68 | 5.88 | 5.41 | 5.52 | 5.52 | -2.99% | 500,694 |
| Apr 22, 2026 | 5.35 | 5.70 | 5.21 | 5.69 | 5.69 | 7.56% | 737,263 |
| Apr 21, 2026 | 5.37 | 5.46 | 5.15 | 5.29 | 5.29 | -1.49% | 591,178 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.32 | 5.37 | 5.37 | -7.57% | 1,032,860 |
| Apr 17, 2026 | 5.79 | 5.83 | 5.64 | 5.81 | 5.81 | 1.75% | 720,757 |
| Apr 16, 2026 | 5.67 | 5.72 | 5.41 | 5.71 | 5.71 | 0.35% | 691,204 |
| Apr 15, 2026 | 5.72 | 5.87 | 5.60 | 5.69 | 5.69 | -0.52% | 478,949 |
| Apr 14, 2026 | 5.74 | 5.86 | 5.68 | 5.72 | 5.72 | 0.70% | 657,635 |
| Apr 13, 2026 | 5.64 | 5.88 | 5.55 | 5.68 | 5.68 | 0.53% | 567,922 |
| Apr 10, 2026 | 5.63 | 5.72 | 5.50 | 5.65 | 5.65 | 0.89% | 500,372 |
| Apr 9, 2026 | 5.67 | 5.82 | 5.55 | 5.60 | 5.60 | -1.75% | 564,744 |
| Apr 8, 2026 | 5.87 | 6.00 | 5.58 | 5.70 | 5.70 | 0.88% | 645,086 |
| Apr 7, 2026 | 6.01 | 6.05 | 5.63 | 5.65 | 5.65 | -6.77% | 440,795 |
| Apr 6, 2026 | 6.01 | 6.22 | 5.87 | 6.06 | 6.06 | 0.50% | 1,284,658 |
| Apr 2, 2026 | 5.86 | 6.10 | 5.77 | 6.03 | 6.03 | - | 444,928 |
| Apr 1, 2026 | 5.97 | 6.45 | 5.93 | 6.03 | 6.03 | 1.34% | 533,693 |
| Mar 31, 2026 | 5.70 | 6.00 | 5.70 | 5.95 | 5.95 | 4.75% | 637,951 |
| Mar 30, 2026 | 5.96 | 6.07 | 5.60 | 5.68 | 5.68 | -4.22% | 596,529 |
| Mar 27, 2026 | 6.04 | 6.14 | 5.76 | 5.93 | 5.93 | -1.82% | 703,629 |
| Mar 26, 2026 | 5.56 | 6.18 | 5.50 | 6.04 | 6.04 | 7.47% | 509,283 |
| Mar 25, 2026 | 5.48 | 5.83 | 5.23 | 5.62 | 5.62 | 4.46% | 752,792 |
| Mar 24, 2026 | 5.48 | 5.88 | 5.31 | 5.38 | 5.38 | -3.41% | 547,421 |
| Mar 23, 2026 | 5.56 | 5.71 | 5.48 | 5.57 | 5.57 | 1.27% | 511,149 |
| Mar 20, 2026 | 5.85 | 6.23 | 5.40 | 5.50 | 5.50 | -10.13% | 1,204,038 |
| Mar 19, 2026 | 5.88 | 6.36 | 5.88 | 6.12 | 6.12 | 2.17% | 771,241 |
| Mar 18, 2026 | 6.44 | 6.58 | 5.90 | 5.99 | 5.99 | -6.99% | 588,349 |
| Mar 17, 2026 | 6.28 | 6.61 | 6.15 | 6.44 | 6.44 | 2.55% | 522,849 |
| Mar 16, 2026 | 6.23 | 6.45 | 6.21 | 6.28 | 6.28 | 1.78% | 416,941 |
| Mar 13, 2026 | 6.85 | 6.95 | 6.16 | 6.17 | 6.17 | -9.13% | 341,043 |
| Mar 12, 2026 | 6.86 | 7.04 | 6.55 | 6.79 | 6.79 | -2.86% | 440,635 |
| Mar 11, 2026 | 7.03 | 7.12 | 6.80 | 6.99 | 6.99 | 1.30% | 308,553 |
| Mar 10, 2026 | 7.10 | 7.44 | 6.90 | 6.90 | 6.90 | -1.99% | 573,389 |
| Mar 9, 2026 | 6.82 | 7.16 | 6.70 | 7.04 | 7.04 | 1.00% | 552,497 |
| Mar 6, 2026 | 6.55 | 7.11 | 6.49 | 6.97 | 6.97 | 3.11% | 343,692 |
| Mar 5, 2026 | 6.96 | 7.09 | 6.47 | 6.76 | 6.76 | -3.29% | 522,782 |
| Mar 4, 2026 | 6.54 | 7.06 | 6.43 | 6.99 | 6.99 | 7.70% | 516,969 |
| Mar 3, 2026 | 7.02 | 7.10 | 6.47 | 6.49 | 6.49 | -3.99% | 509,790 |
| Mar 2, 2026 | 6.54 | 6.82 | 6.32 | 6.76 | 6.76 | 2.11% | 439,552 |
| Feb 27, 2026 | 6.75 | 6.82 | 6.40 | 6.62 | 6.62 | -2.22% | 406,180 |
| Feb 26, 2026 | 6.91 | 6.97 | 6.30 | 6.77 | 6.77 | -3.29% | 572,351 |
| Feb 25, 2026 | 6.79 | 7.19 | 6.50 | 7.00 | 7.00 | 4.63% | 3,311,832 |
| Feb 24, 2026 | 6.59 | 6.74 | 6.42 | 6.69 | 6.69 | 2.45% | 385,443 |
| Feb 23, 2026 | 6.11 | 6.61 | 6.10 | 6.53 | 6.53 | 5.32% | 262,568 |
| Feb 20, 2026 | 6.22 | 6.29 | 6.00 | 6.20 | 6.20 | -1.27% | 226,456 |
| Feb 19, 2026 | 6.20 | 6.40 | 6.10 | 6.28 | 6.28 | 1.13% | 263,855 |
| Feb 18, 2026 | 6.10 | 6.33 | 6.04 | 6.21 | 6.21 | 1.64% | 215,978 |
| Feb 17, 2026 | 6.03 | 6.25 | 5.78 | 6.11 | 6.11 | 0.49% | 231,978 |
| Feb 13, 2026 | 6.28 | 6.40 | 6.07 | 6.08 | 6.08 | -2.09% | 147,592 |
| Feb 12, 2026 | 6.33 | 6.41 | 6.01 | 6.21 | 6.21 | -0.80% | 214,319 |
| Feb 11, 2026 | 6.44 | 6.57 | 6.01 | 6.26 | 6.26 | -2.80% | 272,553 |
| Feb 10, 2026 | 6.30 | 6.59 | 6.16 | 6.44 | 6.44 | 2.71% | 560,899 |
| Feb 9, 2026 | 6.35 | 6.88 | 6.03 | 6.27 | 6.27 | 4.33% | 799,566 |
| Feb 6, 2026 | 5.72 | 6.11 | 5.59 | 6.01 | 6.01 | 6.00% | 452,242 |
| Feb 5, 2026 | 5.92 | 6.13 | 5.64 | 5.67 | 5.67 | -5.66% | 276,914 |
| Feb 4, 2026 | 6.29 | 6.39 | 5.73 | 6.01 | 6.01 | -4.91% | 490,781 |
| Feb 3, 2026 | 5.77 | 6.50 | 5.77 | 6.32 | 6.32 | 9.53% | 511,030 |