5 DAY PERFORMANCE
+87.73%
1 MONTH PERFORMANCE
+61.47%
3 MONTH PERFORMANCE
+26.39%
6 MONTH PERFORMANCE
+63.34%
YEAR-TO-DATE PERFORMANCE
+34.35%
1 YEAR PERFORMANCE
+528.57%
Zura Bio Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.17 | $4.89 (-5.42%) | $5.21 | $4.73 | 1.46 M | $548.77 M |
| 05/05/2026 | $5.36 | $5.18 (-3.36%) | $5.46 | $4.97 | 510.33 K | $581.31 M |
| 05/04/2026 | $5.20 | $5.32 (2.31%) | $5.50 | $5.19 | 387.20 K | $597.03 M |
| 05/01/2026 | $5.08 | $5.21 (2.56%) | $5.29 | $5.01 | 420.75 K | $584.68 M |
| 04/30/2026 | $5.01 | $5.08 (1.4%) | $5.20 | $4.92 | 431.51 K | $570.09 M |
| 04/29/2026 | $5.26 | $5.01 (-4.75%) | $5.49 | $4.89 | 699.71 K | $562.24 M |
| 04/28/2026 | $5.40 | $5.30 (-1.85%) | $5.56 | $5.22 | 414.70 K | $594.78 M |
| 04/27/2026 | $5.38 | $5.41 (0.56%) | $5.56 | $5.30 | 538.53 K | $607.13 M |
| 04/24/2026 | $5.44 | $5.38 (-1.1%) | $5.46 | $5.17 | 642.70 K | $603.76 M |
| 04/23/2026 | $5.68 | $5.52 (-2.82%) | $5.88 | $5.41 | 500.70 K | $619.47 M |
| 04/22/2026 | $5.35 | $5.69 (6.36%) | $5.70 | $5.21 | 737.30 K | $638.55 M |
| 04/21/2026 | $5.37 | $5.29 (-1.49%) | $5.46 | $5.15 | 591.20 K | $593.66 M |
| 04/20/2026 | $5.80 | $5.37 (-7.41%) | $5.80 | $5.32 | 1.03 M | $602.64 M |
| 04/17/2026 | $5.79 | $5.81 (0.35%) | $5.83 | $5.64 | 720.76 K | $652.01 M |
| 04/16/2026 | $5.67 | $5.71 (0.71%) | $5.72 | $5.41 | 691.20 K | $640.79 M |
| 04/15/2026 | $5.72 | $5.69 (-0.52%) | $5.87 | $5.60 | 478.95 K | $638.55 M |
| 04/14/2026 | $5.74 | $5.72 (-0.35%) | $5.86 | $5.68 | 657.64 K | $641.91 M |
| 04/13/2026 | $5.64 | $5.68 (0.71%) | $5.88 | $5.55 | 567.92 K | $637.43 M |
| 04/10/2026 | $5.63 | $5.65 (0.36%) | $5.72 | $5.50 | 500.40 K | $634.06 M |
| 04/09/2026 | $5.67 | $5.60 (-1.23%) | $5.82 | $5.55 | 564.74 K | $628.45 M |
| 04/08/2026 | $5.87 | $5.70 (-2.9%) | $6.00 | $5.58 | 645.09 K | $639.67 M |
| 04/07/2026 | $6.01 | $5.65 (-5.99%) | $6.05 | $5.63 | 440.80 K | $634.06 M |
| 04/06/2026 | $6.01 | $6.06 (0.83%) | $6.22 | $5.87 | 1.28 M | $680.07 M |
| 04/02/2026 | $5.86 | $6.03 (2.9%) | $6.10 | $5.77 | 444.93 K | $676.70 M |
| 04/01/2026 | $5.97 | $6.03 (1.01%) | $6.45 | $5.93 | 533.70 K | $676.70 M |
| 03/31/2026 | $5.70 | $5.95 (4.39%) | $6.00 | $5.70 | 638.00 K | $667.73 M |
| 03/30/2026 | $5.96 | $5.68 (-4.7%) | $6.07 | $5.60 | 596.53 K | $637.43 M |
| 03/27/2026 | $6.04 | $5.93 (-1.82%) | $6.14 | $5.76 | 703.63 K | $665.48 M |
| 03/26/2026 | $5.56 | $6.04 (8.63%) | $6.18 | $5.50 | 509.30 K | $677.83 M |
| 03/25/2026 | $5.48 | $5.62 (2.55%) | $5.83 | $5.23 | 752.80 K | $630.69 M |
| 03/24/2026 | $5.48 | $5.38 (-1.82%) | $5.88 | $5.31 | 547.42 K | $603.76 M |
| 03/23/2026 | $5.56 | $5.57 (0.18%) | $5.71 | $5.48 | 511.15 K | $625.08 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.
