5 DAY PERFORMANCE
-9.72%
1 MONTH PERFORMANCE
-14.47%
3 MONTH PERFORMANCE
-53.13%
6 MONTH PERFORMANCE
-47.15%
YEAR-TO-DATE PERFORMANCE
-22.00%
1 YEAR PERFORMANCE
-49.09%
Zura Bio Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.91 | 299,172 | $170.30 M |
| 01/13/2025 | $1.97 | $1.99 (1.02%) | $2.08 | $1.86 | 484,986 | $173.80 M |
| 01/10/2025 | $2.17 | $2.16 (-0.46%) | $2.21 | $2.10 | 314,600 | $188.65 M |
| 01/08/2025 | $2.44 | $2.17 (-11.07%) | $2.44 | $2.16 | 326,146 | $189.52 M |
| 01/07/2025 | $2.50 | $2.41 (-3.6%) | $2.61 | $2.40 | 186,610 | $210.48 M |
| 01/06/2025 | $2.58 | $2.50 (-3.1%) | $2.64 | $2.47 | 314,330 | $218.34 M |
| 01/03/2025 | $2.37 | $2.58 (8.86%) | $2.59 | $2.36 | 317,403 | $225.33 M |
| 01/02/2025 | $2.52 | $2.35 (-6.75%) | $2.56 | $2.35 | 242,236 | $205.24 M |
| 12/31/2024 | $2.60 | $2.50 (-3.85%) | $2.64 | $2.37 | 336,716 | $218.34 M |
| 12/30/2024 | $2.53 | $2.55 (0.79%) | $2.58 | $2.26 | 792,134 | $222.71 M |
| 12/27/2024 | $2.72 | $2.50 (-8.09%) | $2.72 | $2.39 | 1.48 M | $218.34 M |
| 12/26/2024 | $2.30 | $2.67 (16.09%) | $2.72 | $2.28 | 1.15 M | $233.19 M |
| 12/24/2024 | $2.38 | $2.32 (-2.52%) | $2.44 | $2.27 | 603,844 | $202.62 M |
| 12/23/2024 | $2.30 | $2.38 (3.48%) | $2.50 | $2.19 | 1.35 M | $207.86 M |
| 12/20/2024 | $2.31 | $2.28 (-1.3%) | $2.40 | $2.16 | 1.73 M | $199.13 M |
| 12/19/2024 | $2.26 | $2.34 (3.54%) | $2.42 | $2.15 | 369,034 | $204.37 M |
| 12/18/2024 | $2.52 | $2.22 (-11.9%) | $2.55 | $2.20 | 667,900 | $193.89 M |
| 12/17/2024 | $2.57 | $2.51 (-2.33%) | $2.66 | $2.46 | 348,060 | $219.21 M |
| 12/16/2024 | $2.25 | $2.49 (10.67%) | $2.54 | $2.18 | 570,077 | $217.47 M |
| 12/13/2024 | $2.18 | $2.28 (4.59%) | $2.32 | $2.15 | 443,608 | $199.13 M |
| 12/12/2024 | $2.53 | $2.20 (-13.04%) | $2.59 | $2.16 | 863,216 | $192.14 M |
| 12/11/2024 | $2.80 | $2.51 (-10.36%) | $2.81 | $2.38 | 1.31 M | $219.21 M |
| 12/10/2024 | $2.76 | $2.78 (0.72%) | $2.80 | $2.67 | 357,500 | $242.79 M |
| 12/09/2024 | $2.94 | $2.76 (-6.12%) | $2.94 | $2.76 | 254,539 | $241.05 M |
| 12/06/2024 | $2.82 | $2.88 (2.13%) | $2.96 | $2.76 | 806,100 | $251.53 M |
| 12/05/2024 | $2.74 | $2.80 (2.19%) | $2.84 | $2.68 | 259,600 | $244.54 M |
| 12/04/2024 | $2.65 | $2.74 (3.4%) | $2.87 | $2.65 | 401,692 | $239.30 M |
| 12/03/2024 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.65 | 532,436 | $235.81 M |
| 12/02/2024 | $3.01 | $2.80 (-6.98%) | $3.07 | $2.75 | 677,819 | $244.54 M |
| 11/29/2024 | $3.00 | $3.05 (1.67%) | $3.10 | $2.98 | 162,500 | $266.37 M |
| 11/27/2024 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.92 | 252,400 | $262.01 M |
| 11/26/2024 | $3.13 | $3.01 (-3.83%) | $3.13 | $2.91 | 272,241 | $262.88 M |
| 11/25/2024 | $2.85 | $3.06 (7.37%) | $3.18 | $2.82 | 454,483 | $267.25 M |
| 11/22/2024 | $2.95 | $2.73 (-7.46%) | $2.97 | $2.71 | 523,119 | $238.43 M |
| 11/21/2024 | $2.94 | $2.93 (-0.34%) | $2.99 | $2.91 | 239,900 | $255.89 M |
| 11/20/2024 | $3.15 | $2.90 (-7.94%) | $3.30 | $2.78 | 476,466 | $253.27 M |
| 11/19/2024 | $3.30 | $3.15 (-4.55%) | $3.38 | $3.03 | 193,039 | $275.11 M |
| 11/18/2024 | $3.18 | $3.21 (0.94%) | $3.26 | $3.11 | 242,200 | $280.35 M |
| 11/15/2024 | $3.73 | $3.16 (-15.28%) | $3.74 | $3.15 | 405,545 | $275.98 M |
| 11/14/2024 | $4.40 | $3.60 (-18.18%) | $4.40 | $3.44 | 678,100 | $314.41 M |
| 11/13/2024 | $4.58 | $4.38 (-4.37%) | $4.59 | $4.37 | 262,000 | $382.53 M |
| 11/12/2024 | $4.64 | $4.53 (-2.37%) | $4.70 | $4.41 | 207,652 | $395.63 M |
| 11/11/2024 | $4.69 | $4.72 (0.64%) | $4.85 | $4.61 | 229,999 | $412.22 M |
| 11/08/2024 | $4.55 | $4.58 (0.66%) | $4.70 | $4.45 | 534,637 | $400.00 M |
| 11/07/2024 | $4.33 | $4.47 (3.23%) | $4.52 | $4.30 | 378,000 | $390.39 M |
| 11/06/2024 | $4.23 | $4.30 (1.65%) | $4.42 | $4.05 | 447,708 | $375.54 M |
| 11/05/2024 | $4.27 | $4.11 (-3.75%) | $4.42 | $4.00 | 424,536 | $358.95 M |
| 11/04/2024 | $4.49 | $4.37 (-2.67%) | $4.53 | $4.29 | 261,635 | $381.66 M |
| 11/01/2024 | $4.37 | $4.38 (0.23%) | $4.42 | $4.26 | 122,531 | $382.53 M |
| 10/31/2024 | $4.61 | $4.40 (-4.56%) | $4.61 | $4.37 | 197,700 | $384.28 M |
| 10/30/2024 | $4.46 | $4.63 (3.81%) | $4.82 | $4.44 | 299,236 | $404.36 M |
| 10/29/2024 | $4.58 | $4.48 (-2.18%) | $4.61 | $4.32 | 936,522 | $391.26 M |
| 10/28/2024 | $4.79 | $4.61 (-3.76%) | $4.90 | $4.59 | 223,000 | $402.62 M |
| 10/25/2024 | $4.59 | $4.74 (3.27%) | $4.91 | $4.59 | 501,636 | $413.97 M |
| 10/24/2024 | $4.63 | $4.60 (-0.65%) | $4.70 | $4.54 | 127,200 | $401.74 M |
| 10/23/2024 | $4.88 | $4.64 (-4.92%) | $4.96 | $4.56 | 151,545 | $405.24 M |
| 10/22/2024 | $4.81 | $4.92 (2.29%) | $4.94 | $4.58 | 270,816 | $429.69 M |
| 10/21/2024 | $4.91 | $4.83 (-1.63%) | $4.98 | $4.71 | 187,946 | $421.83 M |
| 10/18/2024 | $4.89 | $4.92 (0.61%) | $5.07 | $4.86 | 371,328 | $429.69 M |
| 10/17/2024 | $4.50 | $4.89 (8.67%) | $4.97 | $4.41 | 819,949 | $427.07 M |
| 10/16/2024 | $4.21 | $4.53 (7.6%) | $4.53 | $4.09 | 568,000 | $395.63 M |
| 10/15/2024 | $4.05 | $4.16 (2.72%) | $4.20 | $3.95 | 182,700 | $363.32 M |