5 DAY PERFORMANCE
+52.71%
1 MONTH PERFORMANCE
+20.34%
3 MONTH PERFORMANCE
+87.73%
6 MONTH PERFORMANCE
+28.00%
YEAR-TO-DATE PERFORMANCE
+34.35%
1 YEAR PERFORMANCE
+253.77%
Zura Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.44 | $4.50 (1.35%) | $4.50 | $4.37 | 1.10 M | $561.11 M |
| 09/18/2026 | $4.50 | $4.46 (-0.89%) | $4.61 | $4.40 | 1.66 M | $565.55 M |
| 09/17/2026 | $4.72 | $4.57 (-3.18%) | $4.84 | $4.53 | 1.67 M | $579.49 M |
| 09/16/2026 | $4.94 | $4.61 (-6.68%) | $4.98 | $4.58 | 1.27 M | $584.57 M |
| 09/15/2026 | $5.20 | $4.93 (-5.19%) | $5.24 | $4.74 | 2.64 M | $625.14 M |
| 09/14/2026 | $5.21 | $5.21 (0%) | $5.36 | $5.15 | 1.05 M | $660.65 M |
| 09/11/2026 | $5.48 | $5.21 (-4.93%) | $5.58 | $5.15 | 1.42 M | $660.65 M |
| 09/10/2026 | $5.60 | $5.38 (-3.93%) | $5.74 | $5.37 | 1.15 M | $682.21 M |
| 09/09/2026 | $6.04 | $5.71 (-5.46%) | $6.05 | $5.63 | 1.73 M | $724.05 M |
| 09/08/2026 | $6.23 | $6.13 (-1.61%) | $6.23 | $5.90 | 1.62 M | $777.31 M |
| 09/04/2026 | $5.80 | $6.23 (7.41%) | $6.26 | $5.63 | 1.39 M | $789.99 M |
| 09/03/2026 | $5.69 | $5.88 (3.34%) | $5.94 | $5.50 | 1.78 M | $745.61 M |
| 09/02/2026 | $5.67 | $5.67 (0%) | $5.87 | $5.49 | 934.60 K | $718.98 M |
| 09/01/2026 | $5.52 | $5.65 (2.36%) | $5.68 | $5.39 | 1.10 M | $716.44 M |
| 08/31/2026 | $5.68 | $5.54 (-2.46%) | $5.68 | $5.39 | 1.38 M | $702.49 M |
| 08/28/2026 | $5.88 | $5.72 (-2.72%) | $5.89 | $5.49 | 1.89 M | $725.32 M |
| 08/27/2026 | $6.02 | $5.85 (-2.82%) | $6.03 | $5.84 | 1.10 M | $741.80 M |
| 08/26/2026 | $6.13 | $5.99 (-2.28%) | $6.30 | $5.98 | 1.80 M | $759.56 M |
| 08/25/2026 | $6.37 | $6.32 (-0.78%) | $6.49 | $6.18 | 2.82 M | $801.40 M |
| 08/24/2026 | $5.85 | $6.30 (7.69%) | $7.06 | $5.62 | 8.34 M | $798.87 M |
| 08/21/2026 | $5.78 | $5.85 (1.21%) | $5.99 | $5.76 | 724.89 K | $741.80 M |
| 08/20/2026 | $5.81 | $5.75 (-1.03%) | $5.81 | $5.54 | 796.90 K | $729.12 M |
| 08/19/2026 | $5.92 | $5.84 (-1.35%) | $6.02 | $5.78 | 884.80 K | $740.54 M |
| 08/18/2026 | $5.62 | $5.77 (2.67%) | $5.91 | $5.62 | 909.32 K | $731.66 M |
| 08/17/2026 | $5.54 | $5.68 (2.53%) | $5.71 | $5.53 | 621.74 K | $720.25 M |
| 08/14/2026 | $5.60 | $5.57 (-0.54%) | $5.66 | $5.42 | 794.70 K | $706.30 M |
| 08/13/2026 | $5.80 | $5.63 (-2.93%) | $5.82 | $5.55 | 834.83 K | $713.91 M |
| 08/12/2026 | $5.64 | $5.78 (2.48%) | $5.90 | $5.55 | 1.22 M | $732.93 M |
| 08/11/2026 | $5.70 | $5.56 (-2.46%) | $5.98 | $5.55 | 1.60 M | $705.03 M |
| 08/10/2026 | $5.84 | $5.63 (-3.6%) | $5.94 | $5.56 | 1.07 M | $713.91 M |
| 08/07/2026 | $5.78 | $5.97 (3.29%) | $6.01 | $5.72 | 955.90 K | $757.02 M |
| 08/06/2026 | $5.74 | $5.71 (-0.52%) | $5.86 | $5.64 | 569.75 K | $640.79 M |
| 08/05/2026 | $5.75 | $5.64 (-1.91%) | $5.87 | $5.49 | 852.11 K | $632.94 M |
| 08/04/2026 | $5.59 | $5.69 (1.79%) | $5.73 | $5.57 | 702.70 K | $638.55 M |
| 08/03/2026 | $5.46 | $5.52 (1.1%) | $5.55 | $5.26 | 435.20 K | $619.47 M |
| 07/31/2026 | $5.60 | $5.43 (-3.04%) | $5.75 | $5.33 | 541.15 K | $609.37 M |
| 07/30/2026 | $5.29 | $5.54 (4.73%) | $5.61 | $5.29 | 409.70 K | $621.71 M |
| 07/29/2026 | $5.54 | $5.31 (-4.15%) | $5.57 | $5.30 | 423.15 K | $595.90 M |
| 07/28/2026 | $5.40 | $5.54 (2.59%) | $5.56 | $5.21 | 504.85 K | $621.71 M |
| 07/27/2026 | $5.28 | $5.38 (1.89%) | $5.68 | $5.27 | 384.62 K | $603.76 M |
| 07/24/2026 | $5.30 | $5.23 (-1.32%) | $5.48 | $5.12 | 366.21 K | $586.93 M |
| 07/23/2026 | $5.30 | $5.29 (-0.19%) | $5.44 | $5.23 | 427.51 K | $593.66 M |
| 07/22/2026 | $5.61 | $5.40 (-3.74%) | $5.67 | $5.38 | 498.33 K | $606.00 M |
| 07/21/2026 | $5.26 | $5.68 (7.98%) | $5.71 | $5.21 | 619.76 K | $637.43 M |
| 07/20/2026 | $5.53 | $5.26 (-4.88%) | $5.68 | $5.23 | 798.31 K | $590.29 M |
| 07/17/2026 | $5.12 | $5.45 (6.45%) | $5.59 | $5.06 | 758.45 K | $611.61 M |
| 07/16/2026 | $5.35 | $5.25 (-1.87%) | $5.35 | $5.13 | 789.50 K | $589.17 M |
| 07/15/2026 | $5.09 | $5.39 (5.89%) | $5.42 | $4.94 | 690.32 K | $604.88 M |
| 07/14/2026 | $5.17 | $5.06 (-2.13%) | $5.25 | $5.02 | 791.75 K | $567.85 M |
| 07/13/2026 | $5.09 | $5.15 (1.18%) | $5.22 | $4.85 | 1.18 M | $577.95 M |
| 07/10/2026 | $5.49 | $5.11 (-6.92%) | $5.50 | $4.95 | 1.25 M | $573.46 M |
| 07/09/2026 | $5.49 | $5.51 (0.36%) | $5.60 | $5.24 | 1.10 M | $618.35 M |
| 07/08/2026 | $5.07 | $5.49 (8.28%) | $5.52 | $5.01 | 1.19 M | $616.10 M |
| 07/07/2026 | $5.36 | $5.08 (-5.22%) | $5.50 | $4.93 | 1.26 M | $570.09 M |
| 07/06/2026 | $5.13 | $5.36 (4.48%) | $5.43 | $5.03 | 926.32 K | $601.51 M |
| 07/02/2026 | $5.09 | $5.17 (1.57%) | $5.40 | $4.94 | 908.28 K | $580.19 M |
| 07/01/2026 | $5.86 | $5.01 (-14.51%) | $6.01 | $5.00 | 1.68 M | $562.24 M |
| 06/30/2026 | $5.62 | $5.90 (4.98%) | $5.95 | $5.50 | 2.76 M | $662.11 M |
| 06/29/2026 | $5.38 | $5.63 (4.65%) | $5.85 | $5.11 | 2.45 M | $631.81 M |
| 06/26/2026 | $4.50 | $5.35 (18.89%) | $5.45 | $4.47 | 9.63 M | $600.39 M |
| 06/25/2026 | $4.26 | $4.54 (6.57%) | $4.65 | $4.26 | 1.29 M | $509.49 M |
| 06/24/2026 | $4.31 | $4.26 (-1.16%) | $4.34 | $4.10 | 863.65 K | $478.07 M |
| 06/23/2026 | $4.17 | $4.31 (3.36%) | $4.39 | $4.12 | 1.25 M | $483.68 M |
| 06/22/2026 | $3.79 | $4.23 (11.61%) | $4.25 | $3.79 | 1.38 M | $474.70 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.
