Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
5.11
-0.19 (-3.58%)
Apr 29, 2026, 10:48 AM EDT - Market open
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.26 | 5.49 | 5.17 | 5.21 | - | -1.70% | 80,901 |
| Apr 28, 2026 | 5.40 | 5.56 | 5.22 | 5.30 | 5.30 | -2.03% | 414,656 |
| Apr 27, 2026 | 5.38 | 5.56 | 5.30 | 5.41 | 5.41 | 0.56% | 536,561 |
| Apr 24, 2026 | 5.44 | 5.46 | 5.17 | 5.38 | 5.38 | -2.54% | 642,684 |
| Apr 23, 2026 | 5.68 | 5.88 | 5.41 | 5.52 | 5.52 | -2.99% | 500,693 |
| Apr 22, 2026 | 5.35 | 5.70 | 5.21 | 5.69 | 5.69 | 7.56% | 734,806 |
| Apr 21, 2026 | 5.37 | 5.46 | 5.15 | 5.29 | 5.29 | -1.49% | 588,393 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.32 | 5.37 | 5.37 | -7.57% | 1,029,701 |
| Apr 17, 2026 | 5.79 | 5.83 | 5.64 | 5.81 | 5.81 | 1.75% | 720,514 |
| Apr 16, 2026 | 5.67 | 5.72 | 5.41 | 5.71 | 5.71 | 0.35% | 691,090 |
| Apr 15, 2026 | 5.72 | 5.87 | 5.60 | 5.69 | 5.69 | -0.52% | 478,904 |
| Apr 14, 2026 | 5.74 | 5.86 | 5.68 | 5.72 | 5.72 | 0.70% | 656,635 |
| Apr 13, 2026 | 5.64 | 5.88 | 5.55 | 5.68 | 5.68 | 0.53% | 555,786 |
| 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% | 564,543 |
| Apr 8, 2026 | 5.87 | 6.00 | 5.58 | 5.70 | 5.70 | 0.88% | 643,897 |
| Apr 7, 2026 | 6.01 | 6.05 | 5.63 | 5.65 | 5.65 | -6.77% | 440,353 |
| 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% | 497,095 |
| Mar 31, 2026 | 5.70 | 6.00 | 5.70 | 5.95 | 5.95 | 4.75% | 637,606 |
| Mar 30, 2026 | 5.96 | 6.07 | 5.60 | 5.68 | 5.68 | -4.22% | 593,928 |
| Mar 27, 2026 | 6.04 | 6.14 | 5.76 | 5.93 | 5.93 | -1.82% | 698,034 |
| Mar 26, 2026 | 5.56 | 6.18 | 5.50 | 6.04 | 6.04 | 7.47% | 509,263 |
| Mar 25, 2026 | 5.48 | 5.83 | 5.23 | 5.62 | 5.62 | 4.46% | 751,100 |
| Mar 24, 2026 | 5.48 | 5.88 | 5.31 | 5.38 | 5.38 | -3.41% | 524,289 |
| Mar 23, 2026 | 5.56 | 5.71 | 5.48 | 5.57 | 5.57 | 1.27% | 511,148 |
| 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 |
| Feb 2, 2026 | 5.68 | 5.95 | 5.60 | 5.77 | 5.77 | 1.58% | 214,011 |
| Jan 30, 2026 | 5.91 | 6.10 | 5.46 | 5.68 | 5.68 | -5.80% | 641,297 |
| Jan 29, 2026 | 5.90 | 6.14 | 5.84 | 6.03 | 6.03 | 0.84% | 353,238 |
| Jan 28, 2026 | 6.46 | 6.51 | 5.98 | 5.98 | 5.98 | -7.00% | 329,912 |
| Jan 27, 2026 | 6.40 | 6.62 | 6.30 | 6.43 | 6.43 | 0.78% | 276,375 |
| Jan 26, 2026 | 6.27 | 6.57 | 5.96 | 6.38 | 6.38 | 0.31% | 464,254 |
| Jan 23, 2026 | 6.46 | 6.52 | 6.13 | 6.36 | 6.36 | -1.40% | 529,196 |
| Jan 22, 2026 | 6.31 | 6.63 | 6.12 | 6.45 | 6.45 | 2.06% | 1,612,564 |
| Jan 21, 2026 | 4.88 | 6.41 | 4.88 | 6.32 | 6.32 | 26.15% | 4,561,743 |
| Jan 20, 2026 | 4.68 | 5.17 | 4.41 | 5.01 | 5.01 | 4.16% | 762,270 |
| Jan 16, 2026 | 4.94 | 5.50 | 4.68 | 4.81 | 4.81 | 2.56% | 2,176,016 |
| Jan 15, 2026 | 5.35 | 5.35 | 4.36 | 4.69 | 4.69 | -12.66% | 1,123,615 |
| Jan 14, 2026 | 5.16 | 5.46 | 5.01 | 5.37 | 5.37 | 4.07% | 535,363 |
| Jan 13, 2026 | 5.14 | 5.28 | 4.94 | 5.16 | 5.16 | - | 296,781 |
| Jan 12, 2026 | 5.12 | 5.25 | 4.75 | 5.16 | 5.16 | 0.78% | 537,589 |
| Jan 9, 2026 | 5.30 | 5.47 | 5.00 | 5.12 | 5.12 | -2.66% | 298,319 |
| Jan 8, 2026 | 5.28 | 5.51 | 5.12 | 5.26 | 5.26 | -0.38% | 353,448 |
| Jan 7, 2026 | 4.87 | 5.59 | 4.78 | 5.28 | 5.28 | 9.32% | 745,729 |
| Jan 6, 2026 | 4.72 | 4.95 | 4.57 | 4.83 | 4.83 | 0.63% | 741,676 |
| Jan 5, 2026 | 5.50 | 5.61 | 4.66 | 4.80 | 4.80 | -13.51% | 1,274,703 |
| Jan 2, 2026 | 5.24 | 5.75 | 5.11 | 5.55 | 5.55 | 5.92% | 1,247,271 |
| Dec 31, 2025 | 5.32 | 5.33 | 5.07 | 5.24 | 5.24 | -1.50% | 526,462 |
| Dec 30, 2025 | 5.58 | 5.62 | 5.21 | 5.32 | 5.32 | -0.56% | 684,304 |
| Dec 29, 2025 | 4.63 | 5.49 | 4.55 | 5.35 | 5.35 | 15.05% | 1,395,003 |
| Dec 26, 2025 | 4.49 | 5.07 | 4.43 | 4.65 | 4.65 | 3.33% | 1,021,666 |
| Dec 24, 2025 | 4.32 | 4.58 | 4.28 | 4.50 | 4.50 | 4.41% | 179,983 |
| Dec 23, 2025 | 4.30 | 4.32 | 4.00 | 4.31 | 4.31 | -0.92% | 1,068,053 |
| Dec 22, 2025 | 4.30 | 4.44 | 4.11 | 4.35 | 4.35 | 1.87% | 1,018,784 |
| Dec 19, 2025 | 4.28 | 4.34 | 4.20 | 4.27 | 4.27 | - | 288,189 |
| Dec 18, 2025 | 4.34 | 4.45 | 4.27 | 4.27 | 4.27 | -0.23% | 250,476 |
| Dec 17, 2025 | 4.14 | 4.35 | 4.10 | 4.28 | 4.28 | 3.88% | 419,285 |
| Dec 16, 2025 | 4.08 | 4.25 | 3.91 | 4.12 | 4.12 | 1.23% | 631,227 |
| Dec 15, 2025 | 4.05 | 4.18 | 3.88 | 4.07 | 4.07 | 1.24% | 435,906 |
| Dec 12, 2025 | 4.06 | 4.09 | 3.90 | 4.02 | 4.02 | -0.50% | 388,843 |
| Dec 11, 2025 | 3.72 | 4.08 | 3.69 | 4.04 | 4.04 | 8.60% | 819,915 |
| Dec 10, 2025 | 3.76 | 3.78 | 3.58 | 3.72 | 3.72 | -1.06% | 438,288 |
| Dec 9, 2025 | 3.78 | 3.85 | 3.72 | 3.76 | 3.76 | -0.27% | 223,156 |
| Dec 8, 2025 | 3.82 | 3.94 | 3.66 | 3.77 | 3.77 | 0.80% | 337,953 |
| Dec 5, 2025 | 3.91 | 3.93 | 3.74 | 3.74 | 3.74 | -3.86% | 225,228 |
| Dec 4, 2025 | 3.67 | 3.90 | 3.66 | 3.89 | 3.89 | 5.71% | 268,153 |