Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
6.45
+0.13 (2.06%)
At close: Jan 22, 2026, 4:00 PM EST
6.44
-0.01 (-0.16%)
After-hours: Jan 22, 2026, 7:50 PM EST
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.31 | 6.63 | 6.12 | 6.45 | 6.45 | 2.06% | 1,608,802 |
| Jan 21, 2026 | 4.88 | 6.41 | 4.88 | 6.32 | 6.32 | 26.15% | 4,518,382 |
| 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% | 810,325 |
| 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% | 534,340 |
| Jan 9, 2026 | 5.30 | 5.47 | 5.00 | 5.12 | 5.12 | -2.66% | 296,386 |
| Jan 8, 2026 | 5.28 | 5.51 | 5.12 | 5.26 | 5.26 | -0.38% | 350,720 |
| Jan 7, 2026 | 4.87 | 5.59 | 4.78 | 5.28 | 5.28 | 9.32% | 745,727 |
| Jan 6, 2026 | 4.72 | 4.95 | 4.57 | 4.83 | 4.83 | 0.63% | 740,730 |
| Jan 5, 2026 | 5.50 | 5.61 | 4.66 | 4.80 | 4.80 | -13.51% | 1,272,681 |
| Jan 2, 2026 | 5.24 | 5.75 | 5.11 | 5.55 | 5.55 | 5.92% | 1,243,086 |
| Dec 31, 2025 | 5.32 | 5.33 | 5.07 | 5.24 | 5.24 | -1.50% | 520,447 |
| Dec 30, 2025 | 5.58 | 5.62 | 5.21 | 5.32 | 5.32 | -0.56% | 682,005 |
| Dec 29, 2025 | 4.63 | 5.49 | 4.55 | 5.35 | 5.35 | 15.05% | 1,332,738 |
| Dec 26, 2025 | 4.49 | 5.07 | 4.43 | 4.65 | 4.65 | 3.33% | 1,011,680 |
| Dec 24, 2025 | 4.32 | 4.58 | 4.28 | 4.50 | 4.50 | 4.41% | 179,973 |
| 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% | 1,018,616 |
| Dec 19, 2025 | 4.28 | 4.34 | 4.20 | 4.27 | 4.27 | - | 288,181 |
| 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 |
| Dec 3, 2025 | 3.51 | 3.82 | 3.51 | 3.68 | 3.68 | 4.84% | 444,401 |
| Dec 2, 2025 | 3.73 | 3.84 | 3.51 | 3.51 | 3.51 | -5.65% | 309,720 |
| Dec 1, 2025 | 3.77 | 3.78 | 3.52 | 3.72 | 3.72 | -3.12% | 354,953 |
| Nov 28, 2025 | 3.84 | 3.95 | 3.72 | 3.84 | 3.84 | 1.05% | 225,225 |
| Nov 26, 2025 | 3.80 | 3.88 | 3.68 | 3.80 | 3.80 | 1.33% | 359,154 |
| Nov 25, 2025 | 3.78 | 3.87 | 3.66 | 3.75 | 3.75 | 0.27% | 291,457 |
| 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 |