5 DAY PERFORMANCE
+35.12%
1 MONTH PERFORMANCE
+16.17%
3 MONTH PERFORMANCE
+17.14%
6 MONTH PERFORMANCE
+102.30%
YEAR-TO-DATE PERFORMANCE
+34.35%
1 YEAR PERFORMANCE
+477.05%
Zura Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.13 | $5.10 (-0.68%) | $5.20 | $5.04 | 669.22 K | $480.22 M |
| 05/05/2026 | $5.36 | $5.18 (-3.36%) | $5.46 | $4.97 | 510.33 K | $487.75 M |
| 05/04/2026 | $5.20 | $5.32 (2.31%) | $5.50 | $5.19 | 387.20 K | $500.93 M |
| 05/01/2026 | $5.08 | $5.21 (2.56%) | $5.29 | $5.01 | 420.75 K | $490.57 M |
| 04/30/2026 | $5.01 | $5.08 (1.4%) | $5.20 | $4.92 | 431.51 K | $478.33 M |
| 04/29/2026 | $5.26 | $5.01 (-4.75%) | $5.49 | $4.89 | 699.71 K | $471.74 M |
| 04/28/2026 | $5.40 | $5.30 (-1.85%) | $5.56 | $5.22 | 414.70 K | $499.05 M |
| 04/27/2026 | $5.38 | $5.41 (0.56%) | $5.56 | $5.30 | 538.53 K | $509.41 M |
| 04/24/2026 | $5.44 | $5.38 (-1.1%) | $5.46 | $5.17 | 642.70 K | $506.58 M |
| 04/23/2026 | $5.68 | $5.52 (-2.82%) | $5.88 | $5.41 | 500.70 K | $519.76 M |
| 04/22/2026 | $5.35 | $5.69 (6.36%) | $5.70 | $5.21 | 737.30 K | $535.77 M |
| 04/21/2026 | $5.37 | $5.29 (-1.49%) | $5.46 | $5.15 | 591.20 K | $498.11 M |
| 04/20/2026 | $5.80 | $5.37 (-7.41%) | $5.80 | $5.32 | 1.03 M | $505.64 M |
| 04/17/2026 | $5.79 | $5.81 (0.35%) | $5.83 | $5.64 | 720.76 K | $547.07 M |
| 04/16/2026 | $5.67 | $5.71 (0.71%) | $5.72 | $5.41 | 691.20 K | $537.65 M |
| 04/15/2026 | $5.72 | $5.69 (-0.52%) | $5.87 | $5.60 | 478.95 K | $535.77 M |
| 04/14/2026 | $5.74 | $5.72 (-0.35%) | $5.86 | $5.68 | 657.64 K | $538.60 M |
| 04/13/2026 | $5.64 | $5.68 (0.71%) | $5.88 | $5.55 | 567.92 K | $534.83 M |
| 04/10/2026 | $5.63 | $5.65 (0.36%) | $5.72 | $5.50 | 500.40 K | $532.00 M |
| 04/09/2026 | $5.67 | $5.60 (-1.23%) | $5.82 | $5.55 | 564.74 K | $527.30 M |
| 04/08/2026 | $5.87 | $5.70 (-2.9%) | $6.00 | $5.58 | 645.09 K | $536.71 M |
| 04/07/2026 | $6.01 | $5.65 (-5.99%) | $6.05 | $5.63 | 440.80 K | $532.00 M |
| 04/06/2026 | $6.01 | $6.06 (0.83%) | $6.22 | $5.87 | 1.28 M | $570.61 M |
| 04/02/2026 | $5.86 | $6.03 (2.9%) | $6.10 | $5.77 | 444.93 K | $567.79 M |
| 04/01/2026 | $5.97 | $6.03 (1.01%) | $6.45 | $5.93 | 533.70 K | $567.79 M |
| 03/31/2026 | $5.70 | $5.95 (4.39%) | $6.00 | $5.70 | 638.00 K | $560.25 M |
| 03/30/2026 | $5.96 | $5.68 (-4.7%) | $6.07 | $5.60 | 596.53 K | $534.83 M |
| 03/27/2026 | $6.04 | $5.93 (-1.82%) | $6.14 | $5.76 | 703.63 K | $558.37 M |
| 03/26/2026 | $5.56 | $6.04 (8.63%) | $6.18 | $5.50 | 509.30 K | $568.73 M |
| 03/25/2026 | $5.48 | $5.62 (2.55%) | $5.83 | $5.23 | 752.80 K | $529.18 M |
| 03/24/2026 | $5.48 | $5.38 (-1.82%) | $5.88 | $5.31 | 547.42 K | $506.58 M |
| 03/23/2026 | $5.56 | $5.57 (0.18%) | $5.71 | $5.48 | 511.15 K | $524.47 M |
| 03/20/2026 | $5.85 | $5.50 (-5.98%) | $6.23 | $5.40 | 1.20 M | $517.88 M |
| 03/19/2026 | $5.88 | $6.12 (4.08%) | $6.36 | $5.88 | 771.24 K | $576.26 M |
| 03/18/2026 | $6.44 | $5.99 (-6.99%) | $6.58 | $5.90 | 588.35 K | $564.02 M |
| 03/17/2026 | $6.28 | $6.44 (2.55%) | $6.61 | $6.15 | 522.85 K | $606.39 M |
| 03/16/2026 | $6.23 | $6.28 (0.8%) | $6.45 | $6.21 | 416.94 K | $591.33 M |
| 03/13/2026 | $6.85 | $6.17 (-9.93%) | $6.95 | $6.16 | 341.04 K | $583.46 M |
| 03/12/2026 | $6.86 | $6.79 (-1.02%) | $7.04 | $6.55 | 440.64 K | $642.09 M |
| 03/11/2026 | $7.03 | $6.99 (-0.57%) | $7.12 | $6.80 | 308.60 K | $661.01 M |
| 03/10/2026 | $7.10 | $6.90 (-2.82%) | $7.44 | $6.90 | 573.40 K | $652.50 M |
| 03/09/2026 | $6.82 | $7.04 (3.23%) | $7.16 | $6.70 | 552.50 K | $665.74 M |
| 03/06/2026 | $6.55 | $6.97 (6.41%) | $7.11 | $6.49 | 343.70 K | $659.12 M |
| 03/05/2026 | $6.96 | $6.76 (-2.87%) | $7.09 | $6.47 | 522.80 K | $639.26 M |
| 03/04/2026 | $6.54 | $6.99 (6.88%) | $7.06 | $6.43 | 516.97 K | $661.01 M |
| 03/03/2026 | $7.02 | $6.49 (-7.55%) | $7.10 | $6.47 | 509.80 K | $613.72 M |
| 03/02/2026 | $6.54 | $6.76 (3.36%) | $6.82 | $6.32 | 439.60 K | $639.26 M |
| 02/27/2026 | $6.75 | $6.62 (-1.93%) | $6.82 | $6.40 | 406.18 K | $626.02 M |
| 02/26/2026 | $6.91 | $6.77 (-2.03%) | $6.97 | $6.30 | 572.35 K | $640.20 M |
| 02/25/2026 | $6.79 | $7.00 (3.09%) | $7.19 | $6.50 | 3.31 M | $661.95 M |
| 02/24/2026 | $6.59 | $6.69 (1.52%) | $6.74 | $6.42 | 385.44 K | $632.64 M |
| 02/23/2026 | $6.11 | $6.53 (6.87%) | $6.61 | $6.10 | 262.57 K | $617.51 M |
| 02/20/2026 | $6.22 | $6.20 (-0.32%) | $6.29 | $6.00 | 226.46 K | $586.30 M |
| 02/19/2026 | $6.20 | $6.28 (1.29%) | $6.40 | $6.10 | 263.90 K | $593.87 M |
| 02/18/2026 | $6.10 | $6.21 (1.8%) | $6.33 | $6.04 | 216.00 K | $587.25 M |
| 02/17/2026 | $6.03 | $6.11 (1.33%) | $6.25 | $5.78 | 232.00 K | $577.79 M |
| 02/13/2026 | $6.28 | $6.08 (-3.18%) | $6.40 | $6.07 | 147.60 K | $574.95 M |
| 02/12/2026 | $6.33 | $6.21 (-1.9%) | $6.41 | $6.01 | 214.32 K | $587.25 M |
| 02/11/2026 | $6.44 | $6.26 (-2.8%) | $6.57 | $6.01 | 272.55 K | $591.97 M |
| 02/10/2026 | $6.30 | $6.44 (2.22%) | $6.59 | $6.16 | 560.90 K | $609.00 M |
| 02/09/2026 | $6.35 | $6.27 (-1.26%) | $6.88 | $6.03 | 799.57 K | $592.92 M |
| 02/06/2026 | $5.72 | $6.01 (5.07%) | $6.11 | $5.59 | 452.24 K | $568.33 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.
