5 DAY PERFORMANCE
+74.26%
1 MONTH PERFORMANCE
+79.13%
3 MONTH PERFORMANCE
+24.82%
6 MONTH PERFORMANCE
+35.91%
YEAR-TO-DATE PERFORMANCE
+34.35%
1 YEAR PERFORMANCE
+93.94%
Zura Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $4.11 | $4.02 (-2.19%) | $4.19 | $3.84 | 1.95 M | $513.40 M |
| 11/03/2026 | $3.99 | $3.99 (0%) | $4.13 | $3.90 | 1.93 M | $509.57 M |
| 11/02/2026 | $4.04 | $3.94 (-2.48%) | $4.14 | $3.87 | 3.72 M | $503.19 M |
| 10/30/2026 | $3.81 | $4.04 (6.04%) | $4.06 | $3.66 | 4.08 M | $515.96 M |
| 10/29/2026 | $4.35 | $3.85 (-11.49%) | $4.49 | $3.80 | 3.35 M | $491.69 M |
| 10/28/2026 | $4.23 | $4.35 (2.84%) | $4.60 | $4.11 | 4.39 M | $555.55 M |
| 10/27/2026 | $3.57 | $4.27 (19.61%) | $4.33 | $3.41 | 5.09 M | $545.33 M |
| 10/26/2026 | $3.35 | $3.56 (6.27%) | $3.80 | $3.35 | 4.29 M | $454.66 M |
| 10/23/2026 | $3.54 | $3.36 (-5.08%) | $3.60 | $3.27 | 5.82 M | $429.11 M |
| 10/22/2026 | $4.38 | $3.53 (-19.41%) | $4.47 | $3.50 | 8.81 M | $447.62 M |
| 10/21/2026 | $4.05 | $4.13 (1.98%) | $4.24 | $3.96 | 4.19 M | $523.70 M |
| 10/20/2026 | $3.83 | $4.00 (4.44%) | $4.21 | $3.81 | 3.32 M | $507.22 M |
| 10/19/2026 | $3.91 | $3.81 (-2.56%) | $4.06 | $3.77 | 4.56 M | $483.12 M |
| 10/16/2026 | $4.30 | $3.88 (-9.77%) | $4.35 | $3.86 | 4.91 M | $492.00 M |
| 10/15/2026 | $4.42 | $4.28 (-3.17%) | $4.50 | $4.15 | 5.00 M | $542.72 M |
| 10/14/2026 | $4.23 | $4.41 (4.26%) | $4.62 | $4.17 | 5.76 M | $559.21 M |
| 10/13/2026 | $3.95 | $4.23 (7.09%) | $4.78 | $3.85 | 24.44 M | $536.38 M |
| 10/12/2026 | $4.00 | $4.00 (0%) | $4.12 | $3.95 | 1.61 M | $507.22 M |
| 10/09/2026 | $4.13 | $4.00 (-3.15%) | $4.35 | $4.00 | 1.71 M | $507.22 M |
| 10/08/2026 | $4.12 | $4.13 (0.24%) | $4.16 | $3.91 | 2.70 M | $523.70 M |
| 10/07/2026 | $3.96 | $4.17 (5.3%) | $4.35 | $3.90 | 2.08 M | $528.77 M |
| 10/06/2026 | $3.97 | $3.96 (-0.25%) | $4.06 | $3.82 | 1.43 M | $502.14 M |
| 10/05/2026 | $4.11 | $3.93 (-4.38%) | $4.19 | $3.92 | 2.65 M | $498.34 M |
| 10/02/2026 | $4.21 | $4.11 (-2.38%) | $4.36 | $4.08 | 2.95 M | $521.16 M |
| 10/01/2026 | $4.13 | $4.14 (0.24%) | $4.25 | $4.00 | 2.91 M | $524.97 M |
| 09/30/2026 | $4.04 | $4.16 (2.97%) | $4.23 | $3.98 | 3.33 M | $527.50 M |
| 09/29/2026 | $4.10 | $4.00 (-2.44%) | $4.19 | $3.92 | 2.04 M | $507.22 M |
| 09/28/2026 | $4.03 | $4.10 (1.74%) | $4.19 | $3.92 | 1.47 M | $519.90 M |
| 09/25/2026 | $4.27 | $4.04 (-5.39%) | $4.28 | $3.92 | 1.51 M | $512.29 M |
| 09/24/2026 | $4.32 | $4.16 (-3.7%) | $4.32 | $3.84 | 3.43 M | $527.50 M |
| 09/23/2026 | $4.53 | $4.33 (-4.42%) | $4.55 | $4.16 | 2.06 M | $549.06 M |
| 09/22/2026 | $4.56 | $4.51 (-1.1%) | $4.62 | $4.45 | 2.15 M | $571.89 M |
| 09/21/2026 | $4.55 | $4.50 (-1.1%) | $4.55 | $4.37 | 1.11 M | $570.62 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 |
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.
