5 DAY PERFORMANCE
-11.52%
1 MONTH PERFORMANCE
+39.67%
3 MONTH PERFORMANCE
+17.36%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
-32.40%
1 YEAR PERFORMANCE
-54.32%
Zura Bio Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $1.70 | $1.71 (0.29%) | $1.73 | $1.69 | 54.94 K | |
| 07/23/2025 | $1.70 | $1.69 (-0.59%) | $1.79 | $1.66 | 322.83 K | $157.11 M |
| 07/22/2025 | $1.74 | $1.68 (-3.45%) | $1.77 | $1.60 | 462.80 K | $156.18 M |
| 07/21/2025 | $1.95 | $1.72 (-11.79%) | $1.98 | $1.71 | 718.84 K | $159.90 M |
| 07/18/2025 | $2.00 | $1.91 (-4.5%) | $2.18 | $1.80 | 3.70 M | $177.56 M |
| 07/17/2025 | $1.31 | $1.96 (49.62%) | $1.96 | $1.31 | 7.83 M | $182.21 M |
| 07/16/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.27 | 178.60 K | $119.92 M |
| 07/15/2025 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.26 | 219.47 K | $120.85 M |
| 07/14/2025 | $1.30 | $1.30 (0%) | $1.36 | $1.27 | 165.91 K | $120.85 M |
| 07/11/2025 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.31 | 232.99 K | $121.78 M |
| 07/10/2025 | $1.35 | $1.39 (2.96%) | $1.42 | $1.35 | 667.90 K | $129.22 M |
| 07/09/2025 | $1.23 | $1.35 (9.76%) | $1.45 | $1.23 | 2.01 M | $125.50 M |
| 07/08/2025 | $1.09 | $1.20 (10.09%) | $1.23 | $1.08 | 500.33 K | $111.56 M |
| 07/07/2025 | $1.16 | $1.10 (-5.17%) | $1.20 | $1.08 | 312.56 K | $102.26 M |
| 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 |
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.
