Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
4.170
+0.180 (4.51%)
Oct 8, 2025, 12:28 PM EDT - Market open
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.98 | 4.24 | 3.98 | 4.18 | - | 4.76% | 760,634 |
| 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% | 143,117 |
| 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 |