Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
2.050
+0.040 (1.99%)
At close: Aug 25, 2025, 4:00 PM
2.060
+0.010 (0.49%)
Pre-market: Aug 26, 2025, 4:33 AM EDT
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.03 | 2.07 | 1.95 | 2.05 | 2.05 | 1.99% | 262,856 |
| 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 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 178,568 |
| Jul 15, 2025 | 1.32 | 1.36 | 1.26 | 1.30 | 1.30 | - | 219,467 |
| Jul 14, 2025 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -0.76% | 165,908 |
| Jul 11, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 232,994 |
| Jul 10, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 2.96% | 667,884 |
| Jul 9, 2025 | 1.23 | 1.45 | 1.23 | 1.35 | 1.35 | 12.50% | 2,013,567 |
| Jul 8, 2025 | 1.09 | 1.23 | 1.08 | 1.20 | 1.20 | 9.09% | 500,328 |
| Jul 7, 2025 | 1.16 | 1.20 | 1.08 | 1.10 | 1.10 | -2.65% | 312,564 |
| Jul 3, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 129,512 |
| Jul 2, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 6.67% | 435,824 |
| Jul 1, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | - | 585,459 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | - | 367,271 |
| Jun 27, 2025 | 1.14 | 1.18 | 1.03 | 1.05 | 1.05 | -8.70% | 5,607,308 |
| Jun 26, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 242,896 |
| Jun 25, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -2.48% | 171,748 |
| Jun 24, 2025 | 1.13 | 1.21 | 1.10 | 1.21 | 1.21 | 8.04% | 500,272 |
| Jun 23, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 328,513 |
| Jun 20, 2025 | 1.11 | 1.20 | 1.11 | 1.13 | 1.13 | 1.80% | 536,763 |
| Jun 18, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 311,585 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 297,719 |
| Jun 16, 2025 | 1.20 | 1.22 | 1.05 | 1.20 | 1.20 | - | 363,107 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 246,312 |