5 DAY PERFORMANCE
+98.41%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
-32.43%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-24.92%
Zura Bio Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.20 | 203,200 | $107.42 M |
| 03/11/2025 | $1.19 | $1.22 (2.52%) | $1.23 | $1.14 | 174,602 | $106.55 M |
| 03/10/2025 | $1.26 | $1.19 (-5.56%) | $1.30 | $1.15 | 166,500 | $103.93 M |
| 03/07/2025 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.22 | 142,746 | $110.04 M |
| 03/06/2025 | $1.22 | $1.28 (4.92%) | $1.28 | $1.19 | 164,741 | $111.79 M |
| 03/05/2025 | $1.14 | $1.24 (8.77%) | $1.29 | $1.14 | 227,380 | $108.30 M |
| 03/04/2025 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.10 | 289,941 | $100.44 M |
| 03/03/2025 | $1.45 | $1.17 (-19.31%) | $1.45 | $1.16 | 317,100 | $102.18 M |
| 02/28/2025 | $1.20 | $1.36 (13.33%) | $1.36 | $1.17 | 278,531 | $118.78 M |
| 02/27/2025 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.20 | 292,616 | $104.80 M |
| 02/26/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.22 | 258,900 | $108.30 M |
| 02/25/2025 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.26 | 374,017 | $111.79 M |
| 02/24/2025 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.32 | 281,408 | $116.16 M |
| 02/21/2025 | $1.48 | $1.40 (-5.41%) | $1.54 | $1.39 | 179,000 | $122.27 M |
| 02/20/2025 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.41 | 107,481 | $125.76 M |
| 02/19/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.39 | 271,649 | $127.51 M |
| 02/18/2025 | $1.55 | $1.51 (-2.58%) | $1.63 | $1.49 | 229,200 | $131.88 M |
| 02/14/2025 | $1.55 | $1.55 (0%) | $1.57 | $1.49 | 177,300 | $135.37 M |
| 02/13/2025 | $1.42 | $1.50 (5.63%) | $1.51 | $1.41 | 214,216 | $131.00 M |
| 02/12/2025 | $1.39 | $1.41 (1.44%) | $1.44 | $1.35 | 328,743 | $123.14 M |
| 02/11/2025 | $1.48 | $1.41 (-4.73%) | $1.56 | $1.36 | 439,450 | $123.14 M |
| 02/10/2025 | $1.68 | $1.51 (-10.12%) | $1.71 | $1.49 | 399,756 | $131.88 M |
| 02/07/2025 | $1.78 | $1.66 (-6.74%) | $1.78 | $1.65 | 307,600 | $144.98 M |
| 02/06/2025 | $1.80 | $1.77 (-1.67%) | $1.83 | $1.76 | 184,700 | $154.58 M |
| 02/05/2025 | $1.76 | $1.78 (1.14%) | $1.86 | $1.71 | 265,321 | $155.46 M |
| 02/04/2025 | $1.74 | $1.71 (-1.72%) | $1.83 | $1.71 | 198,900 | $149.34 M |
| 02/03/2025 | $1.80 | $1.72 (-4.44%) | $1.87 | $1.71 | 227,000 | $150.22 M |
| 01/31/2025 | $1.77 | $1.88 (6.21%) | $1.92 | $1.73 | 407,268 | $164.19 M |
| 01/30/2025 | $1.75 | $1.76 (0.57%) | $1.90 | $1.72 | 3.39 M | $153.71 M |
| 01/29/2025 | $1.61 | $1.73 (7.45%) | $1.80 | $1.61 | 484,902 | $151.09 M |
| 01/28/2025 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.60 | 389,900 | $140.61 M |
| 01/27/2025 | $1.72 | $1.66 (-3.49%) | $1.81 | $1.65 | 371,202 | $144.98 M |
| 01/24/2025 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.68 | 410,683 | $150.22 M |
| 01/23/2025 | $1.77 | $1.72 (-2.82%) | $1.83 | $1.67 | 580,714 | $150.22 M |
| 01/22/2025 | $1.79 | $1.79 (0%) | $1.84 | $1.74 | 300,245 | $156.33 M |
| 01/21/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.75 | 284,103 | $156.33 M |
| 01/17/2025 | $1.82 | $1.77 (-2.75%) | $1.85 | $1.76 | 393,546 | $154.58 M |
| 01/16/2025 | $1.95 | $1.80 (-7.69%) | $1.95 | $1.80 | 444,019 | $157.20 M |
| 01/15/2025 | $2.00 | $1.95 (-2.5%) | $2.08 | $1.86 | 472,500 | $170.30 M |
| 01/14/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.91 | 299,600 | $170.30 M |
| 01/13/2025 | $1.97 | $1.99 (1.02%) | $2.08 | $1.86 | 484,986 | $173.80 M |
| 01/10/2025 | $2.17 | $2.16 (-0.46%) | $2.21 | $2.10 | 314,600 | $188.65 M |
| 01/08/2025 | $2.44 | $2.17 (-11.07%) | $2.44 | $2.16 | 326,146 | $189.52 M |
| 01/07/2025 | $2.50 | $2.41 (-3.6%) | $2.61 | $2.40 | 186,610 | $210.48 M |
| 01/06/2025 | $2.58 | $2.50 (-3.1%) | $2.64 | $2.47 | 314,330 | $218.34 M |
| 01/03/2025 | $2.37 | $2.58 (8.86%) | $2.59 | $2.36 | 317,403 | $225.33 M |
| 01/02/2025 | $2.52 | $2.35 (-6.75%) | $2.56 | $2.35 | 242,236 | $205.24 M |
| 12/31/2024 | $2.60 | $2.50 (-3.85%) | $2.64 | $2.37 | 336,716 | $218.34 M |
| 12/30/2024 | $2.53 | $2.55 (0.79%) | $2.58 | $2.26 | 792,134 | $222.71 M |
| 12/27/2024 | $2.72 | $2.50 (-8.09%) | $2.72 | $2.39 | 1.48 M | $218.34 M |
| 12/26/2024 | $2.30 | $2.67 (16.09%) | $2.72 | $2.28 | 1.15 M | $233.19 M |
| 12/24/2024 | $2.38 | $2.32 (-2.52%) | $2.44 | $2.27 | 603,844 | $202.62 M |
| 12/23/2024 | $2.30 | $2.38 (3.48%) | $2.50 | $2.19 | 1.35 M | $207.86 M |
| 12/20/2024 | $2.31 | $2.28 (-1.3%) | $2.40 | $2.16 | 1.73 M | $199.13 M |
| 12/19/2024 | $2.26 | $2.34 (3.54%) | $2.42 | $2.15 | 369,034 | $204.37 M |
| 12/18/2024 | $2.52 | $2.22 (-11.9%) | $2.55 | $2.20 | 667,900 | $193.89 M |
| 12/17/2024 | $2.57 | $2.51 (-2.33%) | $2.66 | $2.46 | 348,060 | $219.21 M |
| 12/16/2024 | $2.25 | $2.49 (10.67%) | $2.54 | $2.18 | 570,077 | $217.47 M |
| 12/13/2024 | $2.18 | $2.28 (4.59%) | $2.32 | $2.15 | 443,608 | $199.13 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.
