ZURA(ZURA)
ZURA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.03 | $4.49 | $3.96 | $4.44 | 879,651 |
| 5/20/2026 | $4.03 | $4.23 | $4.03 | $4.09 | 1.45M |
| 5/19/2026 | $4.12 | $4.28 | $3.98 | $3.99 | 649,588 |
| 5/18/2026 | $4.72 | $4.76 | $4.12 | $4.12 | 678,072 |
| 5/15/2026 | $4.71 | $4.77 | $4.57 | $4.72 | 525,746 |
| 5/14/2026 | $4.81 | $4.90 | $4.72 | $4.83 | 238,811 |
| 5/13/2026 | $4.66 | $4.82 | $4.63 | $4.80 | 321,825 |
| 5/12/2026 | $4.73 | $4.88 | $4.67 | $4.75 | 509,404 |
| 5/11/2026 | $4.80 | $4.99 | $4.59 | $4.75 | 1.13M |
| 5/8/2026 | $4.42 | $4.84 | $4.35 | $4.79 | 1.05M |
| 5/7/2026 | $4.90 | $4.94 | $4.49 | $4.54 | 976,626 |
| 5/6/2026 | $5.17 | $5.21 | $4.73 | $4.89 | 1.46M |
| 5/5/2026 | $5.36 | $5.46 | $4.97 | $5.18 | 510,329 |
| 5/4/2026 | $5.20 | $5.50 | $5.19 | $5.32 | 387,198 |
| 5/1/2026 | $5.08 | $5.29 | $5.01 | $5.21 | 420,745 |
| 4/30/2026 | $5.01 | $5.20 | $4.92 | $5.08 | 431,514 |
| 4/29/2026 | $5.26 | $5.49 | $4.89 | $5.01 | 699,709 |
| 4/28/2026 | $5.40 | $5.56 | $5.22 | $5.30 | 414,702 |
| 4/27/2026 | $5.38 | $5.56 | $5.30 | $5.41 | 538,528 |
| 4/24/2026 | $5.44 | $5.46 | $5.17 | $5.38 | 642,700 |
| 4/23/2026 | $5.68 | $5.88 | $5.41 | $5.52 | 500,700 |
| 4/22/2026 | $5.35 | $5.70 | $5.21 | $5.69 | 737,300 |
| 4/21/2026 | $5.37 | $5.46 | $5.15 | $5.29 | 591,200 |
| 4/20/2026 | $5.80 | $5.80 | $5.32 | $5.37 | 1.03M |
| 4/17/2026 | $5.79 | $5.83 | $5.64 | $5.81 | 720,757 |
| 4/16/2026 | $5.67 | $5.72 | $5.41 | $5.71 | 691,204 |
| 4/15/2026 | $5.72 | $5.87 | $5.60 | $5.69 | 478,949 |
| 4/14/2026 | $5.74 | $5.86 | $5.68 | $5.72 | 657,635 |
| 4/13/2026 | $5.64 | $5.88 | $5.55 | $5.68 | 567,922 |
| 4/10/2026 | $5.63 | $5.72 | $5.50 | $5.65 | 500,400 |
| 4/9/2026 | $5.67 | $5.82 | $5.55 | $5.60 | 564,744 |
| 4/8/2026 | $5.87 | $6.00 | $5.58 | $5.70 | 645,086 |
| 4/7/2026 | $6.01 | $6.05 | $5.63 | $5.65 | 440,795 |
| 4/6/2026 | $6.01 | $6.22 | $5.87 | $6.06 | 1.28M |
| 4/2/2026 | $5.86 | $6.10 | $5.77 | $6.03 | 444,928 |
| 4/1/2026 | $5.97 | $6.45 | $5.93 | $6.03 | 533,700 |
| 3/31/2026 | $5.70 | $6.00 | $5.70 | $5.95 | 638,000 |
| 3/30/2026 | $5.96 | $6.07 | $5.60 | $5.68 | 596,529 |
| 3/27/2026 | $6.04 | $6.14 | $5.76 | $5.93 | 703,629 |
| 3/26/2026 | $5.56 | $6.18 | $5.50 | $6.04 | 509,300 |
| 3/25/2026 | $5.48 | $5.83 | $5.23 | $5.62 | 752,800 |
| 3/24/2026 | $5.48 | $5.88 | $5.31 | $5.38 | 547,421 |
| 3/23/2026 | $5.56 | $5.71 | $5.48 | $5.57 | 511,149 |
| 3/20/2026 | $5.85 | $6.23 | $5.40 | $5.50 | 1.20M |
| 3/19/2026 | $5.88 | $6.36 | $5.88 | $6.12 | 771,241 |
| 3/18/2026 | $6.44 | $6.58 | $5.90 | $5.99 | 588,349 |
| 3/17/2026 | $6.28 | $6.61 | $6.15 | $6.44 | 522,849 |
| 3/16/2026 | $6.23 | $6.45 | $6.21 | $6.28 | 416,941 |
| 3/13/2026 | $6.85 | $6.95 | $6.16 | $6.17 | 341,043 |
| 3/12/2026 | $6.86 | $7.04 | $6.55 | $6.79 | 440,635 |
| 3/11/2026 | $7.03 | $7.12 | $6.80 | $6.99 | 308,600 |
| 3/10/2026 | $7.10 | $7.44 | $6.90 | $6.90 | 573,400 |
| 3/9/2026 | $6.82 | $7.16 | $6.70 | $7.04 | 552,500 |
| 3/6/2026 | $6.55 | $7.11 | $6.49 | $6.97 | 343,700 |
| 3/5/2026 | $6.96 | $7.09 | $6.47 | $6.76 | 522,800 |
| 3/4/2026 | $6.54 | $7.06 | $6.43 | $6.99 | 516,969 |
| 3/3/2026 | $7.02 | $7.10 | $6.47 | $6.49 | 509,800 |
| 3/2/2026 | $6.54 | $6.82 | $6.32 | $6.76 | 439,600 |
| 2/27/2026 | $6.75 | $6.82 | $6.40 | $6.62 | 406,180 |
| 2/26/2026 | $6.91 | $6.97 | $6.30 | $6.77 | 572,351 |
| 2/25/2026 | $6.79 | $7.19 | $6.50 | $7.00 | 3.31M |
| 2/24/2026 | $6.59 | $6.74 | $6.42 | $6.69 | 385,443 |
| 2/23/2026 | $6.11 | $6.61 | $6.10 | $6.53 | 262,568 |