Zura Bio Limited ZURA
1.24 USD 0.00 (+0.00%)
Regular-session close
1.19 -0.05 -4.43%
After hours · Nov 13, 6:06 PM ET
1.13 Day range 1.25
1.24 52-week range 7.04
- YTD
- -76.34%
- 1 year
- -70.33%
ZURA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.23 | 1.25 | 1.13 | 1.24 | 0.00 | 0.00% | 4,238,060 |
| Nov 12, 2026 | 1.41 | 1.44 | 1.21 | 1.24 | -0.19 | -13.29% | 3,505,988 |
| Nov 11, 2026 | 1.39 | 1.58 | 1.35 | 1.43 | +0.03 | +2.14% | 6,875,527 |
| Nov 10, 2026 | 1.17 | 1.53 | 1.16 | 1.40 | +0.16 | +12.90% | 16,910,138 |
| Nov 9, 2026 | 1.27 | 1.27 | 0.93 | 1.24 | -2.85 | -69.68% | 64,183,500 |
| Nov 6, 2026 | 3.80 | 4.24 | 3.76 | 4.09 | +0.37 | +9.95% | 3,002,600 |
| Nov 5, 2026 | 4.00 | 4.01 | 3.70 | 3.72 | -0.30 | -7.46% | 2,655,000 |
| Nov 4, 2026 | 4.12 | 4.20 | 3.83 | 4.02 | +0.03 | +0.75% | 1,947,400 |
| Nov 3, 2026 | 3.99 | 4.13 | 3.90 | 3.99 | +0.05 | +1.27% | 1,930,200 |
| Nov 2, 2026 | 4.04 | 4.14 | 3.87 | 3.94 | -0.10 | -2.48% | 3,721,900 |
| Oct 30, 2026 | 3.81 | 4.06 | 3.65 | 4.04 | +0.19 | +4.94% | 4,074,200 |
| Oct 29, 2026 | 4.35 | 4.49 | 3.80 | 3.85 | -0.50 | -11.49% | 3,354,900 |
| Oct 28, 2026 | 4.23 | 4.60 | 4.11 | 4.35 | +0.08 | +1.87% | 4,389,400 |
| Oct 27, 2026 | 3.57 | 4.33 | 3.41 | 4.27 | +0.71 | +19.94% | 5,089,300 |
| Oct 26, 2026 | 3.35 | 3.80 | 3.35 | 3.56 | +0.20 | +5.95% | 4,294,900 |
| Oct 23, 2026 | 3.54 | 3.60 | 3.27 | 3.36 | -0.17 | -4.82% | 5,820,000 |
| Oct 22, 2026 | 4.38 | 4.47 | 3.50 | 3.53 | -0.60 | -14.53% | 8,812,100 |
| Oct 21, 2026 | 4.05 | 4.24 | 3.96 | 4.13 | +0.13 | +3.25% | 4,187,900 |
| Oct 20, 2026 | 3.83 | 4.21 | 3.81 | 4.00 | +0.19 | +4.99% | 3,317,600 |
| Oct 19, 2026 | 3.91 | 4.06 | 3.77 | 3.81 | -0.07 | -1.80% | 4,557,200 |
| Oct 16, 2026 | 4.30 | 4.35 | 3.86 | 3.88 | -0.40 | -9.35% | 4,899,700 |
| Oct 15, 2026 | 4.42 | 4.50 | 4.15 | 4.28 | -0.13 | -2.95% | 4,991,700 |
| Oct 14, 2026 | 4.23 | 4.61 | 4.17 | 4.41 | +0.18 | +4.26% | 5,748,900 |
| Oct 13, 2026 | 3.95 | 4.78 | 3.85 | 4.23 | +0.23 | +5.75% | 24,435,300 |
| Oct 12, 2026 | 4.00 | 4.12 | 3.94 | 4.00 | 0.00 | 0.00% | 1,606,900 |
| Oct 9, 2026 | 4.13 | 4.35 | 4.00 | 4.00 | -0.13 | -3.15% | 1,706,900 |
| Oct 8, 2026 | 4.12 | 4.16 | 3.90 | 4.13 | -0.04 | -0.96% | 2,696,100 |
| Oct 7, 2026 | 3.96 | 4.35 | 3.90 | 4.17 | +0.21 | +5.30% | 2,084,600 |
| Oct 6, 2026 | 3.97 | 4.05 | 3.82 | 3.96 | +0.03 | +0.76% | 1,427,200 |
| Oct 5, 2026 | 4.11 | 4.19 | 3.92 | 3.93 | -0.18 | -4.38% | 2,649,400 |
| Oct 2, 2026 | 4.21 | 4.36 | 4.07 | 4.11 | -0.03 | -0.72% | 2,953,800 |
| Oct 1, 2026 | 4.13 | 4.24 | 4.00 | 4.14 | -0.02 | -0.48% | 2,913,200 |
| Sep 30, 2026 | 4.04 | 4.23 | 3.98 | 4.16 | +0.16 | +4.00% | 3,325,600 |
| Sep 29, 2026 | 4.10 | 4.19 | 3.92 | 4.00 | -0.10 | -2.44% | 2,044,000 |
| Sep 28, 2026 | 4.03 | 4.19 | 3.92 | 4.10 | +0.06 | +1.49% | 1,465,000 |
| Sep 25, 2026 | 4.27 | 4.28 | 3.91 | 4.04 | -0.12 | -2.88% | 1,510,900 |
| Sep 24, 2026 | 4.32 | 4.32 | 3.84 | 4.16 | -0.17 | -3.93% | 3,433,200 |
| Sep 23, 2026 | 4.53 | 4.55 | 4.16 | 4.33 | -0.18 | -3.99% | 2,061,600 |
| Sep 22, 2026 | 4.56 | 4.62 | 4.45 | 4.51 | +0.01 | +0.22% | 2,150,200 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.37 | 4.50 | +0.04 | +0.90% | 1,111,100 |
| Sep 18, 2026 | 4.50 | 4.61 | 4.40 | 4.46 | -0.11 | -2.41% | 1,657,100 |
| Sep 17, 2026 | 4.72 | 4.84 | 4.53 | 4.57 | -0.04 | -0.87% | 1,666,600 |
| Sep 16, 2026 | 4.94 | 4.98 | 4.58 | 4.61 | -0.32 | -6.49% | 1,269,700 |
| Sep 15, 2026 | 5.20 | 5.24 | 4.74 | 4.93 | -0.28 | -5.37% | 2,637,400 |
| Sep 14, 2026 | 5.21 | 5.36 | 5.15 | 5.21 | 0.00 | 0.00% | 1,039,100 |
| Sep 11, 2026 | 5.48 | 5.58 | 5.15 | 5.21 | -0.17 | -3.16% | 1,421,200 |
| Sep 10, 2026 | 5.60 | 5.74 | 5.36 | 5.38 | -0.33 | -5.78% | 1,150,900 |
| Sep 9, 2026 | 6.04 | 6.05 | 5.63 | 5.71 | -0.42 | -6.85% | 1,730,800 |
| Sep 8, 2026 | 6.23 | 6.23 | 5.90 | 6.13 | -0.10 | -1.61% | 1,617,100 |
| Sep 4, 2026 | 5.80 | 6.26 | 5.63 | 6.23 | +0.35 | +5.95% | 1,388,400 |
| Sep 3, 2026 | 5.69 | 5.94 | 5.50 | 5.88 | +0.21 | +3.70% | 1,773,100 |
| Sep 2, 2026 | 5.67 | 5.87 | 5.49 | 5.67 | +0.02 | +0.35% | 934,500 |
| Sep 1, 2026 | 5.52 | 5.68 | 5.39 | 5.65 | +0.11 | +1.99% | 1,096,200 |
| Aug 31, 2026 | 5.68 | 5.68 | 5.39 | 5.54 | -0.18 | -3.15% | 1,378,600 |
| Aug 28, 2026 | 5.88 | 5.89 | 5.49 | 5.72 | -0.13 | -2.22% | 1,892,700 |
| Aug 27, 2026 | 6.02 | 6.03 | 5.84 | 5.85 | -0.14 | -2.34% | 1,099,000 |
| Aug 26, 2026 | 6.13 | 6.30 | 5.98 | 5.99 | -0.33 | -5.22% | 1,794,500 |
| Aug 25, 2026 | 6.37 | 6.49 | 6.18 | 6.32 | +0.02 | +0.32% | 2,817,000 |
| Aug 24, 2026 | 5.85 | 7.06 | 5.62 | 6.30 | +0.45 | +7.69% | 8,341,800 |
| Aug 21, 2026 | 5.78 | 5.99 | 5.76 | 5.85 | +0.10 | +1.74% | 722,100 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.54 | 5.75 | -0.09 | -1.54% | 796,900 |
| Aug 19, 2026 | 5.92 | 6.02 | 5.78 | 5.84 | +0.07 | +1.21% | 884,800 |
| Aug 18, 2026 | 5.62 | 5.91 | 5.62 | 5.77 | +0.09 | +1.58% | 909,300 |
| Aug 17, 2026 | 5.54 | 5.71 | 5.53 | 5.68 | +0.11 | +1.97% | 621,700 |
| Aug 14, 2026 | 5.60 | 5.66 | 5.42 | 5.57 | -0.06 | -1.07% | 794,600 |
65 days, newest first. Daily bars as drawn on the ZURA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.