5 DAY PERFORMANCE
+7.62%
1 MONTH PERFORMANCE
-4.24%
3 MONTH PERFORMANCE
+9.71%
6 MONTH PERFORMANCE
-56.20%
YEAR-TO-DATE PERFORMANCE
-54.80%
1 YEAR PERFORMANCE
-67.81%
Zura Bio Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 129.51 K | $105.05 M |
| 07/02/2025 | $1.06 | $1.12 (5.66%) | $1.15 | $1.06 | 435.82 K | $104.12 M |
| 07/01/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.00 | 585.46 K | $97.61 M |
| 06/30/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.04 | 367.30 K | $97.61 M |
| 06/27/2025 | $1.14 | $1.05 (-7.89%) | $1.18 | $1.02 | 5.61 M | $97.61 M |
| 06/26/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.12 | 242.90 K | $106.91 M |
| 06/25/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 171.75 K | $109.70 M |
| 06/24/2025 | $1.13 | $1.21 (7.08%) | $1.21 | $1.10 | 500.30 K | $112.49 M |
| 06/23/2025 | $1.12 | $1.12 (0%) | $1.16 | $1.10 | 328.51 K | $104.12 M |
| 06/20/2025 | $1.11 | $1.13 (1.8%) | $1.20 | $1.11 | 536.80 K | $105.05 M |
| 06/18/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 311.59 K | $103.19 M |
| 06/17/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.14 | 297.72 K | $105.98 M |
| 06/16/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.05 | 363.11 K | $111.56 M |
| 06/13/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.19 | 246.31 K | $111.56 M |
| 06/12/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.20 | 391.50 K | $113.42 M |
| 06/11/2025 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.25 | 517.82 K | $117.13 M |
| 06/10/2025 | $1.27 | $1.28 (0.79%) | $1.37 | $1.25 | 908.04 K | $118.99 M |
| 06/09/2025 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.21 | 578.64 K | $116.21 M |
| 06/06/2025 | $1.23 | $1.26 (2.44%) | $1.30 | $1.16 | 995.70 K | $117.13 M |
| 06/05/2025 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.13 | 674.30 K | $106.91 M |
| 06/04/2025 | $1.08 | $1.18 (9.26%) | $1.19 | $1.07 | 954.10 K | $109.70 M |
| 06/03/2025 | $1.02 | $1.07 (4.9%) | $1.10 | $0.99 | 848.60 K | $99.47 M |
| 06/02/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 359.10 K | $93.89 M |
| 05/30/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.99 | 301.50 K | $93.89 M |
| 05/29/2025 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 552.70 K | $94.82 M |
| 05/28/2025 | $1.05 | $1.00 (-5.01%) | $1.05 | $0.99 | 526.61 K | $92.72 M |
| 05/27/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.99 | 571.40 K | $92.96 M |
| 05/23/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 293.13 K | $94.82 M |
| 05/22/2025 | $1.02 | $1.04 (1.96%) | $1.09 | $0.99 | 689.64 K | $96.68 M |
| 05/21/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $0.99 | 998.93 K | $95.75 M |
| 05/20/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 605.61 K | $99.47 M |
| 05/19/2025 | $1.12 | $1.08 (-3.57%) | $1.16 | $1.07 | 552.00 K | $100.40 M |
| 05/16/2025 | $1.20 | $1.11 (-7.5%) | $1.24 | $1.09 | 2.27 M | $103.19 M |
| 05/15/2025 | $1.17 | $1.20 (2.56%) | $1.20 | $1.14 | 204.42 K | $111.56 M |
| 05/14/2025 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.14 | 241.80 K | $108.77 M |
| 05/13/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.19 | 181.40 K | $112.49 M |
| 05/12/2025 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.22 | 290.40 K | $115.28 M |
| 05/09/2025 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.20 | 124.60 K | $112.49 M |
| 05/08/2025 | $1.20 | $1.26 (5%) | $1.28 | $1.20 | 360.40 K | $82.27 M |
| 05/07/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.17 | 677.50 K | $80.32 M |
| 05/06/2025 | $1.42 | $1.22 (-14.08%) | $1.44 | $1.18 | 546.00 K | $79.66 M |
| 05/05/2025 | $1.54 | $1.44 (-6.49%) | $1.55 | $1.42 | 197.40 K | $94.03 M |
| 05/02/2025 | $1.47 | $1.47 (0%) | $1.53 | $1.44 | 231.00 K | $95.99 M |
| 05/01/2025 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.42 | 303.90 K | $95.99 M |
| 04/30/2025 | $1.39 | $1.54 (10.79%) | $1.68 | $1.38 | 840.56 K | $100.56 M |
| 04/29/2025 | $1.41 | $1.39 (-1.42%) | $1.46 | $1.37 | 175.74 K | $90.76 M |
| 04/28/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.34 | 185.10 K | $92.07 M |
| 04/25/2025 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.32 | 163.10 K | $102.85 M |
| 04/24/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.38 | 214.20 K | $108.10 M |
| 04/23/2025 | $1.56 | $1.44 (-7.69%) | $1.59 | $1.42 | 412.15 K | $108.10 M |
| 04/22/2025 | $1.37 | $1.49 (8.76%) | $1.53 | $1.35 | 519.51 K | $111.86 M |
| 04/21/2025 | $1.21 | $1.37 (13.22%) | $1.39 | $1.21 | 443.31 K | $102.85 M |
| 04/17/2025 | $1.14 | $1.23 (7.89%) | $1.25 | $1.10 | 270.50 K | $92.34 M |
| 04/16/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.06 | 396.10 K | $86.33 M |
| 04/15/2025 | $1.11 | $1.14 (2.7%) | $1.18 | $1.10 | 141.76 K | $85.58 M |
| 04/14/2025 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.12 | 214.90 K | $84.08 M |
| 04/11/2025 | $1.13 | $1.21 (7.08%) | $1.22 | $1.09 | 181.70 K | $90.84 M |
| 04/10/2025 | $1.18 | $1.12 (-5.08%) | $1.27 | $1.06 | 204.03 K | $84.08 M |
| 04/09/2025 | $1.11 | $1.22 (9.91%) | $1.32 | $1.10 | 1.46 M | $91.59 M |
| 04/08/2025 | $1.20 | $1.13 (-5.83%) | $1.23 | $1.13 | 332.30 K | $84.83 M |
| 04/07/2025 | $1.09 | $1.15 (5.5%) | $1.26 | $0.99 | 731.80 K | $86.33 M |
| 04/04/2025 | $1.03 | $1.03 (0%) | $1.15 | $0.97 | 415.90 K | $77.32 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.
