Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
6.23
+0.35 (5.95%)
At close: Sep 4, 2026, 4:00 PM EDT
6.24
+0.01 (0.16%)
After-hours: Sep 4, 2026, 7:53 PM EDT
Zura Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.80 | 6.26 | 5.63 | 6.23 | 6.23 | 5.95% | 1,387,299 |
| Sep 3, 2026 | 5.69 | 5.94 | 5.50 | 5.88 | 5.88 | 3.70% | 1,679,226 |
| Sep 2, 2026 | 5.67 | 5.87 | 5.49 | 5.67 | 5.67 | 0.35% | 934,452 |
| Sep 1, 2026 | 5.52 | 5.68 | 5.39 | 5.65 | 5.65 | 1.99% | 1,104,980 |
| Aug 31, 2026 | 5.68 | 5.68 | 5.39 | 5.54 | 5.54 | -3.15% | 1,383,178 |
| Aug 28, 2026 | 5.88 | 5.89 | 5.49 | 5.72 | 5.72 | -2.22% | 1,893,428 |
| Aug 27, 2026 | 6.02 | 6.03 | 5.84 | 5.85 | 5.85 | -2.34% | 1,103,206 |
| Aug 26, 2026 | 6.13 | 6.30 | 5.98 | 5.99 | 5.99 | -5.22% | 1,802,143 |
| Aug 25, 2026 | 6.37 | 6.49 | 6.18 | 6.32 | 6.32 | 0.32% | 2,822,034 |
| Aug 24, 2026 | 5.85 | 7.06 | 5.62 | 6.30 | 6.30 | 7.69% | 8,341,828 |
| Aug 21, 2026 | 5.78 | 5.99 | 5.76 | 5.85 | 5.85 | 1.74% | 724,891 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.54 | 5.75 | 5.75 | -1.54% | 796,867 |
| Aug 19, 2026 | 5.92 | 6.02 | 5.78 | 5.84 | 5.84 | 1.21% | 884,795 |
| Aug 18, 2026 | 5.62 | 5.91 | 5.62 | 5.77 | 5.77 | 1.58% | 909,324 |
| Aug 17, 2026 | 5.54 | 5.71 | 5.53 | 5.68 | 5.68 | 1.97% | 621,739 |
| Aug 14, 2026 | 5.60 | 5.66 | 5.42 | 5.57 | 5.57 | -1.07% | 794,696 |
| Aug 13, 2026 | 5.80 | 5.82 | 5.55 | 5.63 | 5.63 | -2.60% | 834,832 |
| Aug 12, 2026 | 5.64 | 5.90 | 5.55 | 5.78 | 5.78 | 3.96% | 1,219,106 |
| Aug 11, 2026 | 5.70 | 5.98 | 5.55 | 5.56 | 5.56 | -1.24% | 1,598,654 |
| Aug 10, 2026 | 5.84 | 5.94 | 5.56 | 5.63 | 5.63 | -5.62% | 1,065,133 |
| Aug 7, 2026 | 5.78 | 6.01 | 5.72 | 5.97 | 5.97 | 4.47% | 955,899 |
| Aug 6, 2026 | 5.74 | 5.86 | 5.64 | 5.71 | 5.71 | 1.24% | 569,749 |
| Aug 5, 2026 | 5.75 | 5.87 | 5.49 | 5.64 | 5.64 | -0.88% | 852,105 |
| Aug 4, 2026 | 5.59 | 5.73 | 5.57 | 5.69 | 5.69 | 3.08% | 702,658 |
| Aug 3, 2026 | 5.46 | 5.55 | 5.26 | 5.52 | 5.52 | 1.66% | 435,190 |
| Jul 31, 2026 | 5.60 | 5.75 | 5.33 | 5.43 | 5.43 | -1.99% | 541,149 |
| Jul 30, 2026 | 5.29 | 5.61 | 5.29 | 5.54 | 5.54 | 4.33% | 409,690 |
| Jul 29, 2026 | 5.54 | 5.57 | 5.30 | 5.31 | 5.31 | -4.15% | 423,146 |
| Jul 28, 2026 | 5.40 | 5.56 | 5.21 | 5.54 | 5.54 | 2.97% | 504,848 |
| Jul 27, 2026 | 5.28 | 5.68 | 5.27 | 5.38 | 5.38 | 2.87% | 384,617 |
| Jul 24, 2026 | 5.30 | 5.48 | 5.12 | 5.23 | 5.23 | -1.13% | 366,207 |
| Jul 23, 2026 | 5.30 | 5.44 | 5.23 | 5.29 | 5.29 | -2.04% | 427,509 |
| Jul 22, 2026 | 5.61 | 5.67 | 5.38 | 5.40 | 5.40 | -4.93% | 498,333 |
| Jul 21, 2026 | 5.26 | 5.71 | 5.21 | 5.68 | 5.68 | 7.98% | 619,762 |
| Jul 20, 2026 | 5.53 | 5.68 | 5.23 | 5.26 | 5.26 | -3.49% | 798,310 |
| Jul 17, 2026 | 5.12 | 5.59 | 5.06 | 5.45 | 5.45 | 3.81% | 758,448 |
| Jul 16, 2026 | 5.35 | 5.35 | 5.13 | 5.25 | 5.25 | -2.60% | 789,475 |
| Jul 15, 2026 | 5.09 | 5.42 | 4.94 | 5.39 | 5.39 | 6.52% | 690,317 |
| Jul 14, 2026 | 5.17 | 5.25 | 5.02 | 5.06 | 5.06 | -1.75% | 791,748 |
| Jul 13, 2026 | 5.09 | 5.22 | 4.85 | 5.15 | 5.15 | 0.78% | 1,181,337 |
| Jul 10, 2026 | 5.49 | 5.50 | 4.95 | 5.11 | 5.11 | -7.26% | 1,254,579 |
| Jul 9, 2026 | 5.49 | 5.60 | 5.24 | 5.51 | 5.51 | 0.36% | 1,103,576 |
| Jul 8, 2026 | 5.07 | 5.52 | 5.01 | 5.49 | 5.49 | 8.07% | 1,188,104 |
| Jul 7, 2026 | 5.36 | 5.50 | 4.93 | 5.08 | 5.08 | -5.22% | 1,261,498 |
| Jul 6, 2026 | 5.13 | 5.43 | 5.03 | 5.36 | 5.36 | 3.68% | 926,316 |
| Jul 2, 2026 | 5.09 | 5.40 | 4.94 | 5.17 | 5.17 | 3.30% | 908,275 |
| Jul 1, 2026 | 5.86 | 6.01 | 5.00 | 5.01 | 5.01 | -15.17% | 1,683,958 |
| Jun 30, 2026 | 5.62 | 5.95 | 5.50 | 5.90 | 5.90 | 4.80% | 2,763,173 |
| Jun 29, 2026 | 5.38 | 5.85 | 5.11 | 5.63 | 5.63 | 5.23% | 2,454,722 |
| Jun 26, 2026 | 4.50 | 5.45 | 4.47 | 5.35 | 5.35 | 17.84% | 9,625,490 |