Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
5.35
+0.18 (3.48%)
Jul 6, 2026, 2:43 PM EDT - Market open
Zura Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.73 | 4.88 | 4.67 | 4.75 | 4.75 | - | 509,404 |
| May 11, 2026 | 4.80 | 4.99 | 4.59 | 4.75 | 4.75 | -0.84% | 1,125,307 |
| May 8, 2026 | 4.42 | 4.84 | 4.35 | 4.79 | 4.79 | 5.51% | 1,053,757 |
| May 7, 2026 | 4.90 | 4.94 | 4.49 | 4.54 | 4.54 | -7.16% | 976,626 |
| May 6, 2026 | 5.17 | 5.21 | 4.73 | 4.89 | 4.89 | -5.60% | 1,456,464 |
| May 5, 2026 | 5.36 | 5.46 | 4.97 | 5.18 | 5.18 | -2.63% | 510,329 |
| May 4, 2026 | 5.20 | 5.50 | 5.19 | 5.32 | 5.32 | 2.11% | 387,198 |
| May 1, 2026 | 5.08 | 5.29 | 5.01 | 5.21 | 5.21 | 2.56% | 420,745 |
| Apr 30, 2026 | 5.01 | 5.20 | 4.92 | 5.08 | 5.08 | 1.40% | 431,514 |
| Apr 29, 2026 | 5.26 | 5.49 | 4.89 | 5.01 | 5.01 | -5.47% | 699,709 |
| Apr 28, 2026 | 5.40 | 5.56 | 5.22 | 5.30 | 5.30 | -2.03% | 414,702 |
| Apr 27, 2026 | 5.38 | 5.56 | 5.30 | 5.41 | 5.41 | 0.56% | 538,528 |
| Apr 24, 2026 | 5.44 | 5.46 | 5.17 | 5.38 | 5.38 | -2.54% | 642,685 |
| Apr 23, 2026 | 5.68 | 5.88 | 5.41 | 5.52 | 5.52 | -2.99% | 500,694 |
| Apr 22, 2026 | 5.35 | 5.70 | 5.21 | 5.69 | 5.69 | 7.56% | 737,263 |