Zura Bio Limited (ZURA)
NASDAQ: ZURA · Real-Time Price · USD
4.040
-0.120 (-2.88%)
At close: Sep 25, 2026, 4:00 PM EDT
4.150
+0.110 (2.72%)
After-hours: Sep 25, 2026, 5:06 PM EDT
Zura Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.27 | 4.28 | 3.92 | 4.03 | - | -3.12% | 1,185,075 |
| Sep 24, 2026 | 4.32 | 4.32 | 3.84 | 4.16 | 4.16 | -3.93% | 3,417,282 |
| Sep 23, 2026 | 4.53 | 4.55 | 4.16 | 4.33 | 4.33 | -3.99% | 2,061,574 |
| 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 |
| 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 |