Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
5.23
-0.06 (-1.13%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Zura Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.30 | 5.48 | 5.12 | 5.23 | 5.23 | -1.13% | 366,204 |
| Jul 23, 2026 | 5.30 | 5.44 | 5.23 | 5.29 | 5.29 | -2.04% | 427,495 |
| Jul 22, 2026 | 5.61 | 5.67 | 5.38 | 5.40 | 5.40 | -4.93% | 498,329 |
| Jul 21, 2026 | 5.26 | 5.71 | 5.21 | 5.68 | 5.68 | 7.98% | 617,796 |
| Jul 20, 2026 | 5.53 | 5.68 | 5.23 | 5.26 | 5.26 | -3.49% | 798,271 |
| Jul 17, 2026 | 5.12 | 5.59 | 5.06 | 5.45 | 5.45 | 3.81% | 757,449 |
| Jul 16, 2026 | 5.35 | 5.35 | 5.13 | 5.25 | 5.25 | -2.60% | 788,508 |
| Jul 15, 2026 | 5.09 | 5.42 | 4.94 | 5.39 | 5.39 | 6.52% | 689,726 |
| Jul 14, 2026 | 5.17 | 5.25 | 5.02 | 5.06 | 5.06 | -1.75% | 791,089 |
| Jul 13, 2026 | 5.09 | 5.22 | 4.85 | 5.15 | 5.15 | 0.78% | 1,181,101 |
| Jul 10, 2026 | 5.49 | 5.50 | 4.95 | 5.11 | 5.11 | -7.26% | 1,254,563 |
| Jul 9, 2026 | 5.49 | 5.60 | 5.24 | 5.51 | 5.51 | 0.36% | 1,102,514 |
| Jul 8, 2026 | 5.07 | 5.52 | 5.01 | 5.49 | 5.49 | 8.07% | 1,174,194 |
| Jul 7, 2026 | 5.36 | 5.50 | 4.93 | 5.08 | 5.08 | -5.22% | 1,261,288 |
| Jul 6, 2026 | 5.13 | 5.43 | 5.03 | 5.36 | 5.36 | 3.68% | 925,462 |
| Jul 2, 2026 | 5.09 | 5.40 | 4.94 | 5.17 | 5.17 | 3.30% | 905,450 |
| Jul 1, 2026 | 5.86 | 6.01 | 5.00 | 5.01 | 5.01 | -15.17% | 1,680,647 |
| Jun 30, 2026 | 5.62 | 5.95 | 5.50 | 5.90 | 5.90 | 4.80% | 2,585,029 |
| Jun 29, 2026 | 5.38 | 5.85 | 5.11 | 5.63 | 5.63 | 5.23% | 2,445,453 |
| Jun 26, 2026 | 4.50 | 5.45 | 4.47 | 5.35 | 5.35 | 17.84% | 9,382,132 |
| Jun 25, 2026 | 4.26 | 4.65 | 4.26 | 4.54 | 4.54 | 6.57% | 1,288,949 |
| Jun 24, 2026 | 4.31 | 4.34 | 4.10 | 4.26 | 4.26 | -1.05% | 863,646 |
| Jun 23, 2026 | 4.17 | 4.39 | 4.12 | 4.31 | 4.31 | 1.77% | 1,247,539 |
| Jun 22, 2026 | 3.79 | 4.25 | 3.79 | 4.23 | 4.23 | 12.80% | 1,374,062 |
| 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 |
| Jun 3, 2026 | 4.07 | 4.13 | 3.84 | 3.86 | 3.86 | -5.85% | 670,408 |
| Jun 2, 2026 | 4.24 | 4.25 | 4.01 | 4.10 | 4.10 | -3.30% | 736,984 |
| Jun 1, 2026 | 4.28 | 4.30 | 4.13 | 4.24 | 4.24 | -1.40% | 645,735 |
| May 29, 2026 | 4.19 | 4.31 | 4.10 | 4.30 | 4.30 | 2.38% | 619,534 |
| May 28, 2026 | 4.32 | 4.35 | 4.20 | 4.20 | 4.20 | -2.55% | 356,764 |
| May 27, 2026 | 4.24 | 4.41 | 4.16 | 4.31 | 4.31 | 2.38% | 597,795 |
| May 26, 2026 | 4.40 | 4.44 | 4.16 | 4.21 | 4.21 | -3.44% | 490,408 |
| May 22, 2026 | 4.44 | 4.55 | 4.34 | 4.36 | 4.36 | -1.80% | 510,985 |
| May 21, 2026 | 4.03 | 4.49 | 3.96 | 4.44 | 4.44 | 8.69% | 879,651 |
| May 20, 2026 | 4.03 | 4.23 | 4.03 | 4.09 | 4.09 | 2.38% | 1,448,741 |
| May 19, 2026 | 4.12 | 4.28 | 3.98 | 3.99 | 3.99 | -3.16% | 649,588 |
| May 18, 2026 | 4.72 | 4.76 | 4.12 | 4.12 | 4.12 | -12.71% | 678,072 |
| May 15, 2026 | 4.71 | 4.77 | 4.57 | 4.72 | 4.72 | -2.28% | 525,746 |
| May 14, 2026 | 4.81 | 4.90 | 4.72 | 4.83 | 4.83 | 0.63% | 238,811 |
| May 13, 2026 | 4.66 | 4.82 | 4.63 | 4.80 | 4.80 | 1.05% | 321,825 |