5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
+10.84%
3 MONTH PERFORMANCE
+56.88%
6 MONTH PERFORMANCE
+303.40%
YEAR-TO-DATE PERFORMANCE
+13.17%
1 YEAR PERFORMANCE
+242.77%
Zura Bio Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $5.91 | $5.92 (0.25%) | $6.14 | $5.84 | 212.48 K | |
| 01/28/2026 | $6.46 | $5.98 (-7.43%) | $6.51 | $5.98 | 329.91 K | $565.50 M |
| 01/27/2026 | $6.40 | $6.43 (0.47%) | $6.62 | $6.30 | 276.38 K | $608.05 M |
| 01/26/2026 | $6.27 | $6.38 (1.75%) | $6.57 | $5.96 | 464.30 K | $603.32 M |
| 01/23/2026 | $6.46 | $6.36 (-1.55%) | $6.52 | $6.13 | 529.20 K | $601.43 M |
| 01/22/2026 | $6.31 | $6.45 (2.22%) | $6.63 | $6.12 | 1.61 M | $609.94 M |
| 01/21/2026 | $4.88 | $6.32 (29.51%) | $6.41 | $4.88 | 4.56 M | $597.65 M |
| 01/20/2026 | $4.68 | $5.01 (7.05%) | $5.17 | $4.41 | 762.30 K | $473.77 M |
| 01/16/2026 | $4.94 | $4.81 (-2.63%) | $5.50 | $4.68 | 2.18 M | $454.86 M |
| 01/15/2026 | $5.35 | $4.69 (-12.34%) | $5.35 | $4.36 | 1.12 M | $443.51 M |
| 01/14/2026 | $5.16 | $5.37 (4.07%) | $5.46 | $5.01 | 535.40 K | $507.81 M |
| 01/13/2026 | $5.14 | $5.16 (0.39%) | $5.28 | $4.94 | 296.80 K | $487.95 M |
| 01/12/2026 | $5.12 | $5.16 (0.78%) | $5.25 | $4.75 | 537.60 K | $487.95 M |
| 01/09/2026 | $5.30 | $5.12 (-3.4%) | $5.47 | $5.00 | 298.32 K | $484.17 M |
| 01/08/2026 | $5.28 | $5.26 (-0.38%) | $5.51 | $5.12 | 353.45 K | $497.41 M |
| 01/07/2026 | $4.87 | $5.28 (8.42%) | $5.59 | $4.78 | 745.73 K | $499.30 M |
| 01/06/2026 | $4.72 | $4.83 (2.33%) | $4.95 | $4.57 | 741.70 K | $456.75 M |
| 01/05/2026 | $5.50 | $4.80 (-12.73%) | $5.61 | $4.66 | 1.27 M | $453.91 M |
| 01/02/2026 | $5.24 | $5.55 (5.92%) | $5.75 | $5.11 | 1.25 M | $524.83 M |
| 12/31/2025 | $5.32 | $5.24 (-1.5%) | $5.33 | $5.07 | 526.50 K | $495.52 M |
| 12/30/2025 | $5.58 | $5.32 (-4.66%) | $5.62 | $5.21 | 684.30 K | $503.08 M |
| 12/29/2025 | $4.63 | $5.35 (15.55%) | $5.49 | $4.55 | 1.40 M | $505.92 M |
| 12/26/2025 | $4.49 | $4.65 (3.56%) | $5.07 | $4.43 | 1.02 M | $439.73 M |
| 12/24/2025 | $4.32 | $4.50 (4.17%) | $4.58 | $4.28 | 180.00 K | $425.54 M |
| 12/23/2025 | $4.30 | $4.31 (0.23%) | $4.32 | $4.00 | 1.07 M | $407.57 M |
| 12/22/2025 | $4.30 | $4.35 (1.16%) | $4.43 | $4.11 | 1.02 M | $411.36 M |
| 12/19/2025 | $4.28 | $4.27 (-0.23%) | $4.34 | $4.20 | 288.20 K | $403.79 M |
| 12/18/2025 | $4.34 | $4.27 (-1.61%) | $4.45 | $4.27 | 250.48 K | $403.79 M |
| 12/17/2025 | $4.14 | $4.28 (3.38%) | $4.35 | $4.10 | 419.30 K | $404.74 M |
| 12/16/2025 | $4.08 | $4.12 (0.98%) | $4.25 | $3.91 | 631.23 K | $389.61 M |
| 12/15/2025 | $4.05 | $4.07 (0.49%) | $4.18 | $3.88 | 435.91 K | $384.88 M |
| 12/12/2025 | $4.06 | $4.02 (-0.99%) | $4.09 | $3.90 | 388.84 K | $380.15 M |
| 12/11/2025 | $3.72 | $4.04 (8.6%) | $4.08 | $3.69 | 819.92 K | $382.04 M |
| 12/10/2025 | $3.76 | $3.72 (-1.06%) | $3.78 | $3.58 | 438.30 K | $351.78 M |
| 12/09/2025 | $3.78 | $3.76 (-0.53%) | $3.85 | $3.72 | 223.20 K | $355.56 M |
| 12/08/2025 | $3.82 | $3.77 (-1.31%) | $3.94 | $3.66 | 337.95 K | $356.51 M |
| 12/05/2025 | $3.91 | $3.74 (-4.35%) | $3.93 | $3.74 | 225.23 K | $353.67 M |
| 12/04/2025 | $3.67 | $3.89 (5.99%) | $3.90 | $3.66 | 268.20 K | $367.86 M |
| 12/03/2025 | $3.51 | $3.68 (4.84%) | $3.82 | $3.51 | 444.40 K | $348.00 M |
| 12/02/2025 | $3.73 | $3.51 (-5.9%) | $3.84 | $3.51 | 309.72 K | $331.92 M |
| 12/01/2025 | $3.77 | $3.72 (-1.33%) | $3.78 | $3.52 | 355.00 K | $351.78 M |
| 11/28/2025 | $3.84 | $3.84 (0%) | $3.95 | $3.72 | 225.23 K | $363.13 M |
| 11/26/2025 | $3.80 | $3.80 (0%) | $3.88 | $3.68 | 359.20 K | $359.35 M |
| 11/25/2025 | $3.78 | $3.75 (-0.79%) | $3.87 | $3.66 | 291.50 K | $354.62 M |
| 11/24/2025 | $3.65 | $3.74 (2.47%) | $3.77 | $3.62 | 253.00 K | $353.67 M |
| 11/21/2025 | $3.70 | $3.63 (-1.89%) | $3.79 | $3.57 | 415.25 K | $343.27 M |
| 11/20/2025 | $3.97 | $3.67 (-7.56%) | $3.97 | $3.64 | 303.26 K | $347.05 M |
| 11/19/2025 | $3.84 | $3.87 (0.78%) | $4.10 | $3.84 | 440.81 K | $365.97 M |
| 11/18/2025 | $3.88 | $3.83 (-1.29%) | $3.91 | $3.78 | 245.90 K | $362.18 M |
| 11/17/2025 | $4.08 | $3.99 (-2.21%) | $4.16 | $3.95 | 450.84 K | $377.31 M |
| 11/14/2025 | $4.11 | $4.08 (-0.73%) | $4.24 | $3.94 | 398.36 K | $385.82 M |
| 11/13/2025 | $4.50 | $4.18 (-7.11%) | $4.68 | $4.17 | 549.32 K | $395.28 M |
| 11/12/2025 | $4.40 | $4.63 (5.23%) | $4.68 | $4.24 | 762.80 K | $437.83 M |
| 11/11/2025 | $3.90 | $4.42 (13.33%) | $4.47 | $3.85 | 1.11 M | $417.98 M |
| 11/10/2025 | $3.72 | $3.91 (5.11%) | $3.98 | $3.68 | 366.61 K | $369.75 M |
| 11/07/2025 | $3.39 | $3.67 (8.26%) | $3.68 | $3.34 | 336.66 K | $346.04 M |
| 11/06/2025 | $3.59 | $3.48 (-3.06%) | $3.73 | $3.37 | 308.50 K | $328.13 M |
| 11/05/2025 | $3.44 | $3.63 (5.52%) | $3.64 | $3.44 | 406.50 K | $342.27 M |
| 11/04/2025 | $3.57 | $3.45 (-3.36%) | $3.66 | $3.44 | 541.09 K | $325.30 M |
| 11/03/2025 | $3.88 | $3.68 (-5.15%) | $3.91 | $3.56 | 606.80 K | $346.99 M |
| 10/31/2025 | $3.76 | $3.84 (2.13%) | $3.84 | $3.62 | 234.20 K | $362.07 M |
| 10/30/2025 | $3.74 | $3.75 (0.27%) | $3.81 | $3.68 | 433.50 K | $353.59 M |
| 10/29/2025 | $3.79 | $3.78 (-0.26%) | $3.89 | $3.72 | 441.81 K | $356.42 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.
