5 DAY PERFORMANCE
+29.65%
1 MONTH PERFORMANCE
+38.58%
3 MONTH PERFORMANCE
+55.07%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
+34.35%
1 YEAR PERFORMANCE
+375.68%
Zura Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.78 | $5.86 (1.38%) | $5.88 | $5.72 | 402.05 K | $657.06 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 |
| 06/18/2026 | $3.63 | $3.75 (3.31%) | $3.80 | $3.52 | 1.77 M | $420.84 M |
| 06/17/2026 | $3.53 | $3.62 (2.55%) | $3.81 | $3.53 | 1.11 M | $406.25 M |
| 06/16/2026 | $3.68 | $3.52 (-4.35%) | $3.72 | $3.51 | 603.90 K | $395.02 M |
| 06/15/2026 | $3.77 | $3.68 (-2.39%) | $3.86 | $3.63 | 517.31 K | $412.98 M |
| 06/12/2026 | $3.59 | $3.70 (3.06%) | $3.80 | $3.58 | 472.20 K | $415.22 M |
| 06/11/2026 | $3.55 | $3.58 (0.85%) | $3.67 | $3.49 | 723.02 K | $401.76 M |
| 06/10/2026 | $3.68 | $3.55 (-3.53%) | $3.77 | $3.51 | 644.93 K | $398.39 M |
| 06/09/2026 | $3.60 | $3.69 (2.5%) | $3.72 | $3.56 | 584.62 K | $414.10 M |
| 06/08/2026 | $3.40 | $3.53 (3.82%) | $3.56 | $3.30 | 655.40 K | $396.15 M |
| 06/05/2026 | $3.67 | $3.40 (-7.36%) | $3.74 | $3.25 | 4.96 M | $381.56 M |
| 06/04/2026 | $3.86 | $3.67 (-4.92%) | $3.96 | $3.61 | 1.54 M | $411.86 M |
| 06/03/2026 | $4.07 | $3.86 (-5.16%) | $4.13 | $3.84 | 670.41 K | $433.18 M |
| 06/02/2026 | $4.24 | $4.10 (-3.3%) | $4.25 | $4.01 | 736.98 K | $460.11 M |
| 06/01/2026 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.13 | 645.74 K | $475.82 M |
| 05/29/2026 | $4.19 | $4.30 (2.63%) | $4.31 | $4.10 | 619.53 K | $482.56 M |
| 05/28/2026 | $4.32 | $4.20 (-2.78%) | $4.35 | $4.20 | 356.80 K | $471.34 M |
| 05/27/2026 | $4.24 | $4.31 (1.65%) | $4.41 | $4.16 | 597.80 K | $483.68 M |
| 05/26/2026 | $4.40 | $4.21 (-4.32%) | $4.44 | $4.16 | 490.41 K | $472.46 M |
| 05/22/2026 | $4.44 | $4.36 (-1.8%) | $4.55 | $4.34 | 511.00 K | $489.29 M |
| 05/21/2026 | $4.03 | $4.44 (10.17%) | $4.49 | $3.96 | 879.65 K | $498.27 M |
| 05/20/2026 | $4.03 | $4.09 (1.49%) | $4.23 | $4.03 | 1.45 M | $458.99 M |
| 05/19/2026 | $4.12 | $3.99 (-3.16%) | $4.28 | $3.98 | 649.59 K | $447.77 M |
| 05/18/2026 | $4.72 | $4.12 (-12.71%) | $4.76 | $4.12 | 678.07 K | $462.36 M |
| 05/15/2026 | $4.71 | $4.72 (0.21%) | $4.77 | $4.57 | 525.75 K | $529.69 M |
| 05/14/2026 | $4.81 | $4.83 (0.42%) | $4.90 | $4.72 | 238.81 K | $542.04 M |
| 05/13/2026 | $4.66 | $4.80 (3%) | $4.82 | $4.63 | 321.83 K | $538.67 M |
| 05/12/2026 | $4.73 | $4.75 (0.42%) | $4.88 | $4.67 | 509.40 K | $533.06 M |
| 05/11/2026 | $4.80 | $4.75 (-1.04%) | $4.99 | $4.59 | 1.13 M | $533.06 M |
| 05/08/2026 | $4.42 | $4.79 (8.37%) | $4.84 | $4.35 | 1.05 M | $537.55 M |
| 05/07/2026 | $4.90 | $4.54 (-7.35%) | $4.94 | $4.49 | 976.63 K | $509.49 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.
