Zura Bio Stock Price History
NASDAQ: ZURAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
4.00-0.13 (-3.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Pre-market: 4.49 +12.23%
ZURA price history at a glance
The price history for Zura Bio (ZURA) on this page begins on March 20, 2023, when the stock closed at $29.42; it most recently closed at $4.00 on October 5, 2026. The highest price in this record is $37.55, reached on March 20, 2023; the latest close is 89.3% below that peak. Over roughly 4 years the share price changed -86.4%, a -43.0% compound annual price return (excluding dividends).
In the last 12 months alone, ZURA has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $37.55
- Date of high
- Mar 20, 2023
- Low since 2023
- $0.97
- Date of low
- Mar 31, 2025
- 52-week high
- $7.44
- 52-week low
- $3.15
- Last close
- $4.00
ZURA returns
1 week
-2.68%
1 month
-29.95%
3 months
-21.72%
6 months
-29.20%
Year to date
-23.66%
1 year
+3.63%
3 years
-32.32%
ZURA price return, excluding dividends.
ZURA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.00 | -27.93% |
| 2025 | 5.55 | +115.12% |
| 2024 | 2.58 | -44.75% |
| 2023* | 4.67 | -84.13% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ZURA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.13 | 4.35 | 4.00 | 4.00 | -3.15% | |
| 4.12 | 4.16 | 3.91 | 4.13 | -0.96% | |
| 3.96 | 4.35 | 3.90 | 4.17 | +5.30% | |
| 3.97 | 4.06 | 3.82 | 3.96 | +0.76% | |
| 4.11 | 4.19 | 3.92 | 3.93 | -4.38% | |
| 4.21 | 4.36 | 4.08 | 4.11 | -0.72% | |
| 4.13 | 4.25 | 4.00 | 4.14 | -0.48% | |
| 4.04 | 4.23 | 3.98 | 4.16 | +4.00% | |
| 4.10 | 4.19 | 3.92 | 4.00 | -2.44% | |
| 4.03 | 4.19 | 3.92 | 4.10 | +1.49% | |
| 4.27 | 4.28 | 3.92 | 4.04 | -2.88% | |
| 4.32 | 4.32 | 3.84 | 4.16 | -3.93% | |
| 4.53 | 4.55 | 4.16 | 4.33 | -3.99% | |
| 4.56 | 4.62 | 4.45 | 4.51 | +0.22% | |
| 4.55 | 4.55 | 4.37 | 4.50 | +0.90% | |
| 4.50 | 4.61 | 4.40 | 4.46 | -2.41% | |
| 4.72 | 4.84 | 4.53 | 4.57 | -0.87% | |
| 4.94 | 4.98 | 4.58 | 4.61 | -6.49% | |
| 5.20 | 5.24 | 4.74 | 4.93 | -5.37% | |
| 5.21 | 5.36 | 5.15 | 5.21 | 0.00% | |
| 5.48 | 5.58 | 5.15 | 5.21 | -3.16% | |
| 5.60 | 5.74 | 5.37 | 5.38 | -5.78% | |
| 6.04 | 6.05 | 5.63 | 5.71 | -6.85% | |
| 6.23 | 6.23 | 5.90 | 6.13 | -1.61% | |
| 5.80 | 6.26 | 5.63 | 6.23 | +5.95% | |
| 5.69 | 5.94 | 5.50 | 5.88 | +3.70% | |
| 5.67 | 5.87 | 5.49 | 5.67 | +0.35% | |
| 5.52 | 5.68 | 5.39 | 5.65 | +1.99% | |
| 5.68 | 5.68 | 5.39 | 5.54 | -3.15% | |
| 5.88 | 5.89 | 5.49 | 5.72 | -2.22% | |
| 6.02 | 6.03 | 5.84 | 5.85 | -2.34% | |
| 6.13 | 6.30 | 5.98 | 5.99 | -5.22% | |
| 6.37 | 6.49 | 6.18 | 6.32 | +0.32% | |
| 5.85 | 7.06 | 5.62 | 6.30 | +7.69% | |
| 5.78 | 5.99 | 5.76 | 5.85 | +1.74% | |
| 5.81 | 5.81 | 5.54 | 5.75 | -1.54% | |
| 5.92 | 6.02 | 5.78 | 5.84 | +1.21% | |
| 5.62 | 5.91 | 5.62 | 5.77 | +1.58% | |
| 5.54 | 5.71 | 5.53 | 5.68 | +1.97% | |
| 5.60 | 5.66 | 5.42 | 5.57 | -1.07% | |
| 5.80 | 5.82 | 5.55 | 5.63 | -2.60% | |
| 5.64 | 5.90 | 5.55 | 5.78 | +3.96% | |
| 5.70 | 5.98 | 5.55 | 5.56 | -1.24% | |
| 5.84 | 5.94 | 5.56 | 5.63 | -5.62% | |
| 5.78 | 6.01 | 5.72 | 5.97 | +4.47% | |
| 5.74 | 5.86 | 5.64 | 5.71 | +1.24% | |
| 5.75 | 5.87 | 5.49 | 5.64 | -0.88% | |
| 5.59 | 5.73 | 5.57 | 5.69 | +3.08% | |
| 5.46 | 5.55 | 5.26 | 5.52 | +1.66% | |
| 5.60 | 5.75 | 5.33 | 5.43 | -1.99% | |
| 5.29 | 5.61 | 5.29 | 5.54 | +4.33% | |
| 5.54 | 5.57 | 5.30 | 5.31 | -4.15% | |
| 5.40 | 5.56 | 5.21 | 5.54 | +2.97% | |
| 5.28 | 5.68 | 5.27 | 5.38 | +2.87% | |
| 5.30 | 5.48 | 5.12 | 5.23 | -1.13% | |
| 5.30 | 5.44 | 5.23 | 5.29 | -2.04% | |
| 5.61 | 5.67 | 5.38 | 5.40 | -4.93% | |
| 5.26 | 5.71 | 5.21 | 5.68 | +7.98% | |
| 5.53 | 5.68 | 5.23 | 5.26 | -3.49% | |
| 5.12 | 5.59 | 5.06 | 5.45 | +3.81% | |
| 5.35 | 5.35 | 5.13 | 5.25 | -2.60% | |
| 5.09 | 5.42 | 4.94 | 5.39 | +6.52% | |
| 5.17 | 5.25 | 5.02 | 5.06 | -1.75% | |
| 5.09 | 5.22 | 4.85 | 5.15 | +0.78% | |
| 5.49 | 5.50 | 4.95 | 5.11 | -7.26% | |
| 5.49 | 5.60 | 5.24 | 5.51 | +0.36% | |
| 5.07 | 5.52 | 5.01 | 5.49 | +8.07% | |
| 5.36 | 5.50 | 4.93 | 5.08 | -5.22% | |
| 5.13 | 5.43 | 5.03 | 5.36 | +3.68% | |
| 5.09 | 5.40 | 4.94 | 5.17 | +3.30% | |
| 5.86 | 6.01 | 5.00 | 5.01 | -15.17% | |
| 5.62 | 5.95 | 5.50 | 5.90 | +4.80% | |
| 5.38 | 5.85 | 5.11 | 5.63 | +5.23% | |
| 4.50 | 5.45 | 4.47 | 5.35 | +17.84% | |
| 4.26 | 4.65 | 4.26 | 4.54 | +6.57% | |
| 4.31 | 4.34 | 4.10 | 4.26 | -1.05% | |
| 4.17 | 4.39 | 4.12 | 4.31 | +1.77% | |
| 3.79 | 4.25 | 3.79 | 4.23 | +12.80% | |
| 3.63 | 3.80 | 3.52 | 3.75 | +3.59% | |
| 3.53 | 3.81 | 3.53 | 3.62 | +2.99% | |
| 3.68 | 3.72 | 3.51 | 3.52 | -4.48% | |
| 3.77 | 3.86 | 3.63 | 3.68 | -0.54% | |
| 3.59 | 3.80 | 3.58 | 3.70 | +3.35% | |
| 3.55 | 3.67 | 3.49 | 3.58 | +0.85% | |
| 3.68 | 3.77 | 3.51 | 3.55 | -3.79% | |
| 3.60 | 3.72 | 3.56 | 3.69 | +4.53% | |
| 3.40 | 3.56 | 3.30 | 3.53 | +3.82% | |
| 3.67 | 3.74 | 3.25 | 3.40 | -7.36% | |
| 3.86 | 3.96 | 3.61 | 3.67 | -4.92% | |
| 4.07 | 4.13 | 3.84 | 3.86 | -5.85% | |
| 4.24 | 4.25 | 4.01 | 4.10 | -3.30% | |
| 4.28 | 4.30 | 4.13 | 4.24 | -1.40% | |
| 4.19 | 4.31 | 4.10 | 4.30 | +2.38% | |
| 4.32 | 4.35 | 4.20 | 4.20 | -2.55% | |
| 4.24 | 4.41 | 4.16 | 4.31 | +2.38% | |
| 4.40 | 4.44 | 4.16 | 4.21 | -3.44% | |
| 4.44 | 4.55 | 4.34 | 4.36 | -1.80% | |
| 4.03 | 4.49 | 3.96 | 4.44 | +8.69% | |
| 4.03 | 4.23 | 4.03 | 4.09 | +2.38% | |
| 4.12 | 4.28 | 3.98 | 3.99 | -3.16% | |
| 4.72 | 4.76 | 4.12 | 4.12 | -12.71% | |
| 4.71 | 4.77 | 4.57 | 4.72 | -2.28% | |
| 4.81 | 4.90 | 4.72 | 4.83 | +0.63% | |
| 4.66 | 4.82 | 4.63 | 4.80 | +1.05% | |
| 4.73 | 4.88 | 4.67 | 4.75 | 0.00% | |
| 4.80 | 4.99 | 4.59 | 4.75 | -0.84% | |
| 4.42 | 4.84 | 4.35 | 4.79 | +5.51% | |
| 4.90 | 4.94 | 4.49 | 4.54 | -7.16% | |
| 5.17 | 5.21 | 4.73 | 4.89 | -5.60% | |
| 5.36 | 5.46 | 4.97 | 5.18 | -2.63% | |
| 5.20 | 5.50 | 5.19 | 5.32 | +2.11% | |
| 5.08 | 5.29 | 5.01 | 5.21 | +2.56% | |
| 5.01 | 5.20 | 4.92 | 5.08 | +1.40% | |
| 5.26 | 5.49 | 4.89 | 5.01 | -5.47% | |
| 5.40 | 5.56 | 5.22 | 5.30 | -2.03% | |
| 5.38 | 5.56 | 5.30 | 5.41 | +0.56% | |
| 5.44 | 5.46 | 5.17 | 5.38 | -2.54% | |
| 5.68 | 5.88 | 5.41 | 5.52 | -2.99% | |
| 5.35 | 5.70 | 5.21 | 5.69 | +7.56% | |
| 5.37 | 5.46 | 5.15 | 5.29 | -1.49% | |
| 5.80 | 5.80 | 5.32 | 5.37 | -7.57% | |
| 5.79 | 5.83 | 5.64 | 5.81 | +1.75% | |
| 5.67 | 5.72 | 5.41 | 5.71 | +0.35% | |
| 5.72 | 5.87 | 5.60 | 5.69 | -0.52% | |
| 5.74 | 5.86 | 5.68 | 5.72 | +0.70% | |
| 5.64 | 5.88 | 5.55 | 5.68 | +0.53% | |
| 5.63 | 5.72 | 5.50 | 5.65 | +0.89% | |
| 5.67 | 5.82 | 5.55 | 5.60 | -1.75% | |
| 5.87 | 6.00 | 5.58 | 5.70 | +0.88% | |
| 6.01 | 6.05 | 5.63 | 5.65 | -6.77% | |
| 6.01 | 6.22 | 5.87 | 6.06 | +0.50% | |
| 5.86 | 6.10 | 5.77 | 6.03 | 0.00% | |
| 5.97 | 6.45 | 5.93 | 6.03 | +1.34% | |
| 5.70 | 6.00 | 5.70 | 5.95 | +4.75% | |
| 5.96 | 6.07 | 5.60 | 5.68 | -4.22% | |
| 6.04 | 6.14 | 5.76 | 5.93 | -1.82% | |
| 5.56 | 6.18 | 5.50 | 6.04 | +7.47% | |
| 5.48 | 5.83 | 5.23 | 5.62 | +4.46% | |
| 5.48 | 5.88 | 5.31 | 5.38 | -3.41% | |
| 5.56 | 5.71 | 5.48 | 5.57 | +1.27% | |
| 5.85 | 6.23 | 5.40 | 5.50 | -10.13% | |
| 5.88 | 6.36 | 5.88 | 6.12 | +2.17% | |
| 6.44 | 6.58 | 5.90 | 5.99 | -6.99% | |
| 6.28 | 6.61 | 6.15 | 6.44 | +2.55% | |
| 6.23 | 6.45 | 6.21 | 6.28 | +1.78% | |
| 6.85 | 6.95 | 6.16 | 6.17 | -9.13% | |
| 6.86 | 7.04 | 6.55 | 6.79 | -2.86% | |
| 7.03 | 7.12 | 6.80 | 6.99 | +1.30% | |
| 7.10 | 7.44 | 6.90 | 6.90 | -1.99% | |
| 6.82 | 7.16 | 6.70 | 7.04 | +1.00% | |
| 6.55 | 7.11 | 6.49 | 6.97 | +3.11% | |
| 6.96 | 7.09 | 6.47 | 6.76 | -3.29% | |
| 6.54 | 7.06 | 6.43 | 6.99 | +7.70% | |
| 7.02 | 7.10 | 6.47 | 6.49 | -3.99% | |
| 6.54 | 6.82 | 6.32 | 6.76 | +2.11% | |
| 6.75 | 6.82 | 6.40 | 6.62 | -2.22% | |
| 6.91 | 6.97 | 6.30 | 6.77 | -3.29% | |
| 6.79 | 7.19 | 6.50 | 7.00 | +4.63% | |
| 6.59 | 6.74 | 6.42 | 6.69 | +2.45% | |
| 6.11 | 6.61 | 6.10 | 6.53 | +5.32% | |
| 6.22 | 6.29 | 6.00 | 6.20 | -1.27% | |
| 6.20 | 6.40 | 6.10 | 6.28 | +1.13% | |
| 6.10 | 6.33 | 6.04 | 6.21 | +1.64% | |
| 6.03 | 6.25 | 5.78 | 6.11 | +0.49% | |
| 6.28 | 6.40 | 6.07 | 6.08 | -2.09% | |
| 6.33 | 6.41 | 6.01 | 6.21 | -0.80% | |
| 6.44 | 6.57 | 6.01 | 6.26 | -2.80% | |
| 6.30 | 6.59 | 6.16 | 6.44 | +2.71% | |
| 6.35 | 6.88 | 6.03 | 6.27 | +4.33% | |
| 5.72 | 6.11 | 5.59 | 6.01 | +6.00% | |
| 5.92 | 6.13 | 5.64 | 5.67 | -5.66% | |
| 6.29 | 6.39 | 5.73 | 6.01 | -4.91% | |
| 5.77 | 6.50 | 5.77 | 6.32 | +9.53% | |
| 5.68 | 5.95 | 5.60 | 5.77 | +1.58% | |
| 5.91 | 6.10 | 5.46 | 5.68 | -5.80% | |
| 5.90 | 6.14 | 5.84 | 6.03 | +0.84% | |
| 6.46 | 6.51 | 5.98 | 5.98 | -7.00% | |
| 6.40 | 6.62 | 6.30 | 6.43 | +0.78% | |
| 6.27 | 6.57 | 5.96 | 6.38 | +0.31% | |
| 6.46 | 6.52 | 6.13 | 6.36 | -1.40% | |
| 6.31 | 6.63 | 6.12 | 6.45 | +2.06% | |
| 4.88 | 6.41 | 4.88 | 6.32 | +26.15% | |
| 4.68 | 5.17 | 4.41 | 5.01 | +4.16% | |
| 4.94 | 5.50 | 4.68 | 4.81 | +2.56% | |
| 5.35 | 5.35 | 4.36 | 4.69 | -12.66% | |
| 5.16 | 5.46 | 5.01 | 5.37 | +4.07% | |
| 5.14 | 5.28 | 4.94 | 5.16 | 0.00% | |
| 5.12 | 5.25 | 4.75 | 5.16 | +0.78% | |
| 5.30 | 5.47 | 5.00 | 5.12 | -2.66% | |
| 5.28 | 5.51 | 5.12 | 5.26 | -0.38% | |
| 4.87 | 5.59 | 4.78 | 5.28 | +9.32% | |
| 4.72 | 4.95 | 4.57 | 4.83 | +0.63% | |
| 5.50 | 5.61 | 4.66 | 4.80 | -13.51% | |
| 5.24 | 5.75 | 5.11 | 5.55 | +5.92% | |
| 5.32 | 5.33 | 5.07 | 5.24 | -1.50% | |
| 5.58 | 5.62 | 5.21 | 5.32 | -0.56% | |
| 4.63 | 5.49 | 4.55 | 5.35 | +15.05% | |
| 4.49 | 5.07 | 4.43 | 4.65 | +3.33% | |
| 4.32 | 4.58 | 4.28 | 4.50 | +4.41% | |
| 4.30 | 4.32 | 4.00 | 4.31 | -0.92% | |
| 4.30 | 4.44 | 4.11 | 4.35 | +1.87% | |
| 4.28 | 4.34 | 4.20 | 4.27 | 0.00% | |
| 4.34 | 4.45 | 4.27 | 4.27 | -0.23% | |
| 4.14 | 4.35 | 4.10 | 4.28 | +3.88% | |
| 4.08 | 4.25 | 3.91 | 4.12 | +1.23% | |
| 4.05 | 4.18 | 3.88 | 4.07 | +1.24% | |
| 4.06 | 4.09 | 3.90 | 4.02 | -0.50% | |
| 3.72 | 4.08 | 3.69 | 4.04 | +8.60% | |
| 3.76 | 3.78 | 3.58 | 3.72 | -1.06% | |
| 3.78 | 3.85 | 3.72 | 3.76 | -0.27% | |
| 3.82 | 3.94 | 3.66 | 3.77 | +0.80% | |
| 3.91 | 3.93 | 3.74 | 3.74 | -3.86% | |
| 3.67 | 3.90 | 3.66 | 3.89 | +5.71% | |
| 3.51 | 3.82 | 3.51 | 3.68 | +4.84% | |
| 3.73 | 3.84 | 3.51 | 3.51 | -5.65% | |
| 3.77 | 3.78 | 3.52 | 3.72 | -3.12% | |
| 3.84 | 3.95 | 3.72 | 3.84 | +1.05% | |
| 3.80 | 3.88 | 3.68 | 3.80 | +1.33% | |
| 3.78 | 3.87 | 3.66 | 3.75 | +0.27% | |
| 3.65 | 3.77 | 3.62 | 3.74 | +3.03% | |
| 3.70 | 3.79 | 3.57 | 3.63 | -1.09% | |
| 3.97 | 3.97 | 3.64 | 3.67 | -5.17% | |
| 3.84 | 4.10 | 3.84 | 3.87 | +1.04% | |
| 3.88 | 3.91 | 3.78 | 3.83 | -4.01% | |
| 4.08 | 4.16 | 3.95 | 3.99 | -2.21% | |
| 4.11 | 4.24 | 3.94 | 4.08 | -2.39% | |
| 4.50 | 4.68 | 4.17 | 4.18 | -9.72% | |
| 4.40 | 4.68 | 4.24 | 4.63 | +4.75% | |
| 3.90 | 4.47 | 3.85 | 4.42 | +13.04% | |
| 3.72 | 3.98 | 3.68 | 3.91 | +6.54% | |
| 3.39 | 3.68 | 3.34 | 3.67 | +5.46% | |
| 3.59 | 3.73 | 3.37 | 3.48 | -4.13% | |
| 3.44 | 3.64 | 3.44 | 3.63 | +5.22% | |
| 3.57 | 3.66 | 3.44 | 3.45 | -6.25% | |
| 3.88 | 3.91 | 3.56 | 3.68 | -4.17% | |
| 3.76 | 3.84 | 3.62 | 3.84 | +2.40% | |
| 3.74 | 3.81 | 3.68 | 3.75 | -0.79% | |
| 3.79 | 3.89 | 3.72 | 3.78 | +0.27% | |
| 3.91 | 3.93 | 3.72 | 3.77 | -4.07% | |
| 3.78 | 4.12 | 3.76 | 3.93 | +6.50% | |
| 3.46 | 3.69 | 3.36 | 3.69 | +9.82% | |
| 3.36 | 3.40 | 3.26 | 3.36 | +0.90% | |
| 3.38 | 3.39 | 3.15 | 3.33 | -2.06% | |
| 3.35 | 3.51 | 3.25 | 3.40 | +0.89% | |
| 3.22 | 3.48 | 3.22 | 3.37 | +4.98% | |
| 3.33 | 3.51 | 3.18 | 3.21 | -6.41% | |
| 3.71 | 3.76 | 3.41 | 3.43 | -7.55% | |
| 3.62 | 3.79 | 3.53 | 3.71 | +3.63% | |
| 3.77 | 3.99 | 3.55 | 3.58 | -7.25% | |
| 4.10 | 4.15 | 3.55 | 3.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZURA chart for longer ranges.