Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
4.020
+0.030 (0.75%)
At close: Nov 4, 2026, 4:00 PM EST
3.840
-0.180 (-4.48%)
After-hours: Nov 4, 2026, 7:30 PM EST
Zura Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.12 | 4.20 | 3.83 | 4.02 | 4.02 | 0.75% | 1,950,383 |
| Nov 3, 2026 | 3.99 | 4.13 | 3.90 | 3.99 | 3.99 | 1.27% | 1,931,722 |
| Nov 2, 2026 | 4.04 | 4.14 | 3.87 | 3.94 | 3.94 | -2.48% | 3,722,505 |
| Oct 30, 2026 | 3.81 | 4.06 | 3.66 | 4.04 | 4.04 | 4.94% | 4,078,514 |
| Oct 29, 2026 | 4.35 | 4.49 | 3.80 | 3.85 | 3.85 | -11.49% | 3,354,943 |
| Oct 28, 2026 | 4.23 | 4.60 | 4.11 | 4.35 | 4.35 | 1.87% | 4,390,813 |
| Oct 27, 2026 | 3.57 | 4.33 | 3.41 | 4.27 | 4.27 | 19.94% | 5,089,326 |
| Oct 26, 2026 | 3.35 | 3.80 | 3.35 | 3.56 | 3.56 | 5.95% | 4,294,907 |
| Oct 23, 2026 | 3.54 | 3.60 | 3.27 | 3.36 | 3.36 | -4.82% | 5,824,413 |
| Oct 22, 2026 | 4.38 | 4.47 | 3.50 | 3.53 | 3.53 | -14.53% | 8,812,063 |
| Oct 21, 2026 | 4.05 | 4.24 | 3.96 | 4.13 | 4.13 | 3.25% | 4,188,453 |
| Oct 20, 2026 | 3.83 | 4.21 | 3.81 | 4.00 | 4.00 | 4.99% | 3,318,587 |
| Oct 19, 2026 | 3.91 | 4.06 | 3.77 | 3.81 | 3.81 | -1.80% | 4,557,795 |
| Oct 16, 2026 | 4.30 | 4.35 | 3.86 | 3.88 | 3.88 | -9.35% | 4,907,000 |
| Oct 15, 2026 | 4.42 | 4.50 | 4.15 | 4.28 | 4.28 | -2.95% | 4,997,081 |
| Oct 14, 2026 | 4.23 | 4.62 | 4.17 | 4.41 | 4.41 | 4.26% | 5,756,296 |
| Oct 13, 2026 | 3.95 | 4.78 | 3.85 | 4.23 | 4.23 | 5.75% | 24,435,306 |
| Oct 12, 2026 | 4.00 | 4.12 | 3.95 | 4.00 | 4.00 | - | 1,606,915 |
| Oct 9, 2026 | 4.13 | 4.35 | 4.00 | 4.00 | 4.00 | -3.15% | 1,707,944 |
| Oct 8, 2026 | 4.12 | 4.16 | 3.91 | 4.13 | 4.13 | -0.96% | 2,696,695 |
| Oct 7, 2026 | 3.96 | 4.35 | 3.90 | 4.17 | 4.17 | 5.30% | 2,084,808 |
| Oct 6, 2026 | 3.97 | 4.06 | 3.82 | 3.96 | 3.96 | 0.76% | 1,427,414 |
| Oct 5, 2026 | 4.11 | 4.19 | 3.92 | 3.93 | 3.93 | -4.38% | 2,651,672 |
| Oct 2, 2026 | 4.21 | 4.36 | 4.08 | 4.11 | 4.11 | -0.72% | 2,954,782 |
| Oct 1, 2026 | 4.13 | 4.25 | 4.00 | 4.14 | 4.14 | -0.48% | 2,913,586 |
| Sep 30, 2026 | 4.04 | 4.23 | 3.98 | 4.16 | 4.16 | 4.00% | 3,325,658 |
| Sep 29, 2026 | 4.10 | 4.19 | 3.92 | 4.00 | 4.00 | -2.44% | 2,044,144 |
| Sep 28, 2026 | 4.03 | 4.19 | 3.92 | 4.10 | 4.10 | 1.49% | 1,465,036 |
| Sep 25, 2026 | 4.27 | 4.28 | 3.92 | 4.04 | 4.04 | -2.88% | 1,510,909 |
| Sep 24, 2026 | 4.32 | 4.32 | 3.84 | 4.16 | 4.16 | -3.93% | 3,433,302 |
| Sep 23, 2026 | 4.53 | 4.55 | 4.16 | 4.33 | 4.33 | -3.99% | 2,062,389 |
| Sep 22, 2026 | 4.56 | 4.62 | 4.45 | 4.51 | 4.51 | 0.22% | 2,150,458 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.37 | 4.50 | 4.50 | 0.90% | 1,111,084 |
| Sep 18, 2026 | 4.50 | 4.61 | 4.40 | 4.46 | 4.46 | -2.41% | 1,661,806 |
| Sep 17, 2026 | 4.72 | 4.84 | 4.53 | 4.57 | 4.57 | -0.87% | 1,668,360 |
| Sep 16, 2026 | 4.94 | 4.98 | 4.58 | 4.61 | 4.61 | -6.49% | 1,269,762 |
| Sep 15, 2026 | 5.20 | 5.24 | 4.74 | 4.93 | 4.93 | -5.37% | 2,637,350 |
| Sep 14, 2026 | 5.21 | 5.36 | 5.15 | 5.21 | 5.21 | - | 1,045,393 |
| Sep 11, 2026 | 5.48 | 5.58 | 5.15 | 5.21 | 5.21 | -3.16% | 1,421,306 |
| Sep 10, 2026 | 5.60 | 5.74 | 5.37 | 5.38 | 5.38 | -5.78% | 1,150,918 |
| Sep 9, 2026 | 6.04 | 6.05 | 5.63 | 5.71 | 5.71 | -6.85% | 1,731,832 |
| Sep 8, 2026 | 6.23 | 6.23 | 5.90 | 6.13 | 6.13 | -1.61% | 1,620,260 |
| Sep 4, 2026 | 5.80 | 6.26 | 5.63 | 6.23 | 6.23 | 5.95% | 1,389,478 |
| Sep 3, 2026 | 5.69 | 5.94 | 5.50 | 5.88 | 5.88 | 3.70% | 1,776,132 |
| Sep 2, 2026 | 5.67 | 5.87 | 5.49 | 5.67 | 5.67 | 0.35% | 934,602 |
| 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 |