Zura Bio Limited Class A Ordinary Shares (ZURA) Historical Stock Data
4.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZURA is up 0.07% a day on average. There have been 15 days where Zura Bio Limited Class A Ordinary Shares closed green and 15 days where ZURA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.32 | 4.50 | ↑$0.18 (4.17%) | 4.28 | 4.58 | 179.95K |
| 2025-12-23 | 4.28 | 4.31 | ↑$0.03 (0.82%) | 4.00 | 4.32 | 1.07M |
| 2025-12-22 | 4.30 | 4.35 | ↑$0.05 (1.16%) | 4.11 | 4.44 | 1.02M |
| 2025-12-19 | 4.25 | 4.27 | ↑$0.02 (0.59%) | 4.20 | 4.34 | 286.71K |
| 2025-12-18 | 4.34 | 4.27 | ↓$0.07 (-1.61%) | 4.27 | 4.45 | 249.30K |
| 2025-12-17 | 4.14 | 4.28 | ↑$0.14 (3.38%) | 4.10 | 4.35 | 410.70K |
| 2025-12-16 | 4.08 | 4.12 | ↑$0.04 (0.98%) | 3.91 | 4.25 | 630.73K |
| 2025-12-15 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 3.88 | 4.18 | 435.31K |
| 2025-12-12 | 4.06 | 4.02 | ↓$0.04 (-0.99%) | 3.90 | 4.09 | 380.33K |
| 2025-12-11 | 3.72 | 4.04 | ↑$0.32 (8.60%) | 3.69 | 4.08 | 819.80K |
| 2025-12-10 | 3.76 | 3.72 | ↓$0.04 (-1.06%) | 3.58 | 3.78 | 436.52K |
| 2025-12-09 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.72 | 3.85 | 222.35K |
| 2025-12-08 | 3.82 | 3.77 | ↓$0.05 (-1.31%) | 3.66 | 3.94 | 337.65K |
| 2025-12-05 | 3.91 | 3.74 | ↓$0.17 (-4.35%) | 3.74 | 3.93 | 223.40K |
| 2025-12-04 | 3.67 | 3.89 | ↑$0.22 (5.99%) | 3.66 | 3.90 | 260.26K |
| 2025-12-03 | 3.51 | 3.68 | ↑$0.17 (4.84%) | 3.51 | 3.82 | 443.71K |
| 2025-12-02 | 3.73 | 3.51 | ↓$0.22 (-5.90%) | 3.51 | 3.84 | 307.84K |
| 2025-12-01 | 3.77 | 3.72 | ↓$0.05 (-1.33%) | 3.52 | 3.78 | 353.53K |
| 2025-11-28 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.72 | 3.95 | 225.22K |
| 2025-11-26 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.68 | 3.88 | 339.71K |
| 2025-11-25 | 3.77 | 3.75 | ↓$0.02 (-0.53%) | 3.66 | 3.87 | 291.45K |
| 2025-11-24 | 3.65 | 3.74 | ↑$0.09 (2.47%) | 3.62 | 3.77 | 252.96K |
| 2025-11-21 | 3.70 | 3.63 | ↓$0.07 (-1.89%) | 3.57 | 3.79 | 414.48K |
| 2025-11-20 | 3.97 | 3.67 | ↓$0.30 (-7.56%) | 3.64 | 3.97 | 301.66K |
| 2025-11-19 | 3.84 | 3.87 | ↑$0.03 (0.78%) | 3.84 | 4.10 | 438.68K |
| 2025-11-18 | 3.88 | 3.83 | ↓$0.05 (-1.29%) | 3.78 | 3.91 | 243.08K |
| 2025-11-17 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.95 | 4.16 | 351.68K |
| 2025-11-14 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 3.94 | 4.24 | 396.40K |
| 2025-11-13 | 4.50 | 4.18 | ↓$0.32 (-7.11%) | 4.17 | 4.68 | 548.54K |
| 2025-11-12 | 4.40 | 4.63 | ↑$0.23 (5.23%) | 4.24 | 4.68 | 759.45K |
Create an account or log in to view more rows.
$ZURA Bears always win...
Bulls have to be forever bagholders....
$ZURA I’ll be buying more if this dips!
$ZURA the FOMO will be epic
$ZURA looking ready to breakout soon.
$ZURA Don't like that...
$ZURA LETS GOOOOOOOO!!!!!!!
$ZURA just bought a half position.
$ZURA bull trap confirmed
$ZURA a comeback is always more fun than an all out win!!!!
$ZURA Buy Buy Buy