Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
5.57
-0.06 (-1.07%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Zura Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.60 | 5.66 | 5.42 | 5.57 | 5.57 | -1.07% | 794,583 |
| Aug 13, 2026 | 5.80 | 5.82 | 5.55 | 5.63 | 5.63 | -2.60% | 834,831 |
| 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 |
| Jun 25, 2026 | 4.26 | 4.65 | 4.26 | 4.54 | 4.54 | 6.57% | 1,289,004 |
| Jun 24, 2026 | 4.31 | 4.34 | 4.10 | 4.26 | 4.26 | -1.05% | 863,648 |
| Jun 23, 2026 | 4.17 | 4.39 | 4.12 | 4.31 | 4.31 | 1.77% | 1,247,540 |
| Jun 22, 2026 | 3.79 | 4.25 | 3.79 | 4.23 | 4.23 | 12.80% | 1,376,942 |
| Jun 18, 2026 | 3.63 | 3.80 | 3.52 | 3.75 | 3.75 | 3.59% | 1,765,869 |
| Jun 17, 2026 | 3.53 | 3.81 | 3.53 | 3.62 | 3.62 | 2.99% | 1,108,051 |
| Jun 16, 2026 | 3.68 | 3.72 | 3.51 | 3.52 | 3.52 | -4.48% | 603,861 |
| Jun 15, 2026 | 3.77 | 3.86 | 3.63 | 3.68 | 3.68 | -0.54% | 517,305 |
| Jun 12, 2026 | 3.59 | 3.80 | 3.58 | 3.70 | 3.70 | 3.35% | 472,160 |
| Jun 11, 2026 | 3.55 | 3.67 | 3.49 | 3.58 | 3.58 | 0.85% | 723,020 |
| Jun 10, 2026 | 3.68 | 3.77 | 3.51 | 3.55 | 3.55 | -3.79% | 644,933 |
| Jun 9, 2026 | 3.60 | 3.72 | 3.56 | 3.69 | 3.69 | 4.53% | 584,615 |
| Jun 8, 2026 | 3.40 | 3.56 | 3.30 | 3.53 | 3.53 | 3.82% | 655,386 |
| Jun 5, 2026 | 3.67 | 3.74 | 3.25 | 3.40 | 3.40 | -7.36% | 4,957,003 |
| Jun 4, 2026 | 3.86 | 3.96 | 3.61 | 3.67 | 3.67 | -4.92% | 1,544,792 |