5 DAY PERFORMANCE
+6.79%
1 MONTH PERFORMANCE
+7.08%
3 MONTH PERFORMANCE
+77.83%
6 MONTH PERFORMANCE
+211.90%
YEAR-TO-DATE PERFORMANCE
+57.20%
1 YEAR PERFORMANCE
+36.46%
Zura Bio Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.91 | $3.74 (-4.35%) | $3.93 | $3.74 | 225.23 K | $353.67 M |
| 12/04/2025 | $3.67 | $3.89 (5.99%) | $3.90 | $3.66 | 268.20 K | $367.86 M |
| 12/03/2025 | $3.51 | $3.68 (4.84%) | $3.82 | $3.51 | 444.40 K | $348.00 M |
| 12/02/2025 | $3.73 | $3.51 (-5.9%) | $3.84 | $3.51 | 309.72 K | $331.92 M |
| 12/01/2025 | $3.77 | $3.72 (-1.33%) | $3.78 | $3.52 | 355.00 K | $351.78 M |
| 11/28/2025 | $3.84 | $3.84 (0%) | $3.95 | $3.72 | 225.23 K | $363.13 M |
| 11/26/2025 | $3.80 | $3.80 (0%) | $3.88 | $3.68 | 359.20 K | $359.35 M |
| 11/25/2025 | $3.78 | $3.75 (-0.79%) | $3.87 | $3.66 | 291.50 K | $354.62 M |
| 11/24/2025 | $3.65 | $3.74 (2.47%) | $3.77 | $3.62 | 253.00 K | $353.67 M |
| 11/21/2025 | $3.70 | $3.63 (-1.89%) | $3.79 | $3.57 | 415.25 K | $343.27 M |
| 11/20/2025 | $3.97 | $3.67 (-7.56%) | $3.97 | $3.64 | 303.26 K | $347.05 M |
| 11/19/2025 | $3.84 | $3.87 (0.78%) | $4.10 | $3.84 | 440.81 K | $365.97 M |
| 11/18/2025 | $3.88 | $3.83 (-1.29%) | $3.91 | $3.78 | 245.90 K | $362.18 M |
| 11/17/2025 | $4.08 | $3.99 (-2.21%) | $4.16 | $3.95 | 450.84 K | $377.31 M |
| 11/14/2025 | $4.11 | $4.08 (-0.73%) | $4.24 | $3.94 | 398.36 K | $385.82 M |
| 11/13/2025 | $4.50 | $4.18 (-7.11%) | $4.68 | $4.17 | 549.32 K | $395.28 M |
| 11/12/2025 | $4.40 | $4.63 (5.23%) | $4.68 | $4.24 | 762.80 K | $437.83 M |
| 11/11/2025 | $3.90 | $4.42 (13.33%) | $4.47 | $3.85 | 1.11 M | $417.98 M |
| 11/10/2025 | $3.72 | $3.91 (5.11%) | $3.98 | $3.68 | 366.61 K | $369.75 M |
| 11/07/2025 | $3.39 | $3.67 (8.26%) | $3.68 | $3.34 | 336.66 K | $346.04 M |
| 11/06/2025 | $3.59 | $3.48 (-3.06%) | $3.73 | $3.37 | 308.50 K | $328.13 M |
| 11/05/2025 | $3.44 | $3.63 (5.52%) | $3.64 | $3.44 | 406.50 K | $342.27 M |
| 11/04/2025 | $3.57 | $3.45 (-3.36%) | $3.66 | $3.44 | 541.09 K | $325.30 M |
| 11/03/2025 | $3.88 | $3.68 (-5.15%) | $3.91 | $3.56 | 606.80 K | $346.99 M |
| 10/31/2025 | $3.76 | $3.84 (2.13%) | $3.84 | $3.62 | 234.20 K | $362.07 M |
| 10/30/2025 | $3.74 | $3.75 (0.27%) | $3.81 | $3.68 | 433.50 K | $353.59 M |
| 10/29/2025 | $3.79 | $3.78 (-0.26%) | $3.89 | $3.72 | 441.81 K | $356.42 M |
| 10/28/2025 | $3.91 | $3.77 (-3.58%) | $3.93 | $3.72 | 411.33 K | $355.47 M |
| 10/27/2025 | $3.78 | $3.93 (3.97%) | $4.12 | $3.76 | 1.19 M | $370.56 M |
| 10/24/2025 | $3.46 | $3.69 (6.65%) | $3.69 | $3.36 | 637.54 K | $347.93 M |
| 10/23/2025 | $3.36 | $3.36 (0%) | $3.40 | $3.26 | 221.72 K | $316.81 M |
| 10/22/2025 | $3.38 | $3.33 (-1.48%) | $3.39 | $3.15 | 465.80 K | $313.99 M |
| 10/21/2025 | $3.35 | $3.40 (1.49%) | $3.51 | $3.25 | 369.00 K | $320.59 M |
| 10/20/2025 | $3.22 | $3.37 (4.66%) | $3.48 | $3.22 | 699.60 K | $317.76 M |
| 10/17/2025 | $3.33 | $3.21 (-3.6%) | $3.51 | $3.18 | 1.07 M | $302.67 M |
| 10/16/2025 | $3.71 | $3.43 (-7.55%) | $3.76 | $3.41 | 576.90 K | $323.41 M |
| 10/15/2025 | $3.62 | $3.71 (2.49%) | $3.79 | $3.53 | 1.41 M | $349.82 M |
| 10/14/2025 | $3.77 | $3.58 (-5.04%) | $3.99 | $3.55 | 1.21 M | $337.56 M |
| 10/13/2025 | $4.10 | $3.86 (-5.85%) | $4.15 | $3.55 | 1.76 M | $363.96 M |
| 10/10/2025 | $4.36 | $4.15 (-4.82%) | $4.58 | $4.12 | 1.33 M | $391.30 M |
| 10/09/2025 | $4.38 | $4.51 (2.97%) | $4.58 | $4.23 | 1.08 M | $425.25 M |
| 10/08/2025 | $3.98 | $4.34 (9.05%) | $4.36 | $3.98 | 1.41 M | $409.22 M |
| 10/07/2025 | $4.15 | $3.99 (-3.86%) | $4.28 | $3.88 | 1.95 M | $376.22 M |
| 10/06/2025 | $3.91 | $4.17 (6.65%) | $4.20 | $3.81 | 1.25 M | $393.19 M |
| 10/03/2025 | $4.00 | $3.93 (-1.75%) | $4.21 | $3.86 | 973.20 K | $370.56 M |
| 10/02/2025 | $3.91 | $4.10 (4.86%) | $4.13 | $3.57 | 2.34 M | $386.59 M |
| 10/01/2025 | $4.34 | $4.04 (-6.91%) | $4.35 | $3.80 | 4.03 M | $380.93 M |
| 09/30/2025 | $3.21 | $4.33 (34.89%) | $4.65 | $3.13 | 37.58 M | $408.28 M |
| 09/29/2025 | $3.59 | $2.99 (-16.71%) | $3.74 | $2.76 | 25.45 M | $281.93 M |
| 09/26/2025 | $2.09 | $2.41 (15.31%) | $2.44 | $2.07 | 1.37 M | $227.24 M |
| 09/25/2025 | $2.29 | $2.10 (-8.3%) | $2.29 | $2.07 | 286.11 K | $198.01 M |
| 09/24/2025 | $2.06 | $2.29 (11.17%) | $2.35 | $2.01 | 525.20 K | $215.92 M |
| 09/23/2025 | $2.10 | $2.06 (-1.9%) | $2.16 | $2.01 | 413.74 K | $194.24 M |
| 09/22/2025 | $2.01 | $2.11 (4.98%) | $2.13 | $2.00 | 313.62 K | $198.95 M |
| 09/19/2025 | $2.09 | $1.99 (-4.78%) | $2.09 | $1.97 | 787.64 K | $187.64 M |
| 09/18/2025 | $1.94 | $2.05 (5.67%) | $2.07 | $1.88 | 332.90 K | $193.29 M |
| 09/17/2025 | $1.96 | $1.90 (-3.06%) | $1.99 | $1.89 | 203.20 K | $179.15 M |
| 09/16/2025 | $1.92 | $1.96 (2.08%) | $2.01 | $1.89 | 209.62 K | $184.81 M |
| 09/15/2025 | $2.00 | $1.92 (-4%) | $2.04 | $1.88 | 339.80 K | $181.04 M |
| 09/12/2025 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.97 | 255.57 K | $188.58 M |
| 09/11/2025 | $2.08 | $2.02 (-2.88%) | $2.19 | $1.99 | 293.41 K | $190.47 M |
| 09/10/2025 | $2.16 | $2.06 (-4.63%) | $2.19 | $2.04 | 333.60 K | $194.24 M |
| 09/09/2025 | $2.24 | $2.20 (-1.79%) | $2.28 | $2.11 | 211.34 K | $207.44 M |
| 09/08/2025 | $2.19 | $2.21 (0.91%) | $2.25 | $2.15 | 332.92 K | $208.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
