ZURA Stock Prices

Data as of Oct 28, 2026

Last

4.35

Change

+0.08

Open

4.23

Previous

4.27

High

4.60

Low

4.11

Bid

-

Ask

-

Volume

4,375,026

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

3.039

Hist Vol

0.789

Opt Volume

23,489

Open Int

47,255

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.23	4.60	4.11	4.35	+0.08	4,375,026	23,489	3.039	0.789
Oct 27, 2026	3.57	4.33	3.41	4.27	+0.71	5,027,811	11,384	3.128	0.789
Oct 26, 2026	3.35	3.80	3.35	3.56	+0.20	4,269,629	5,627	3.218	0.770
Oct 23, 2026	3.54	3.60	3.27	3.36	-0.17	5,807,437	8,126	3.088	0.774
Oct 22, 2026	4.38	4.47	3.50	3.53	-0.60	8,656,833	9,508	3.168	0.772
Oct 21, 2026	4.05	4.24	3.96	4.13	+0.13	4,171,929	5,495	3.620	0.756
Oct 20, 2026	3.83	4.21	3.81	4.00	+0.19	3,309,314	733	2.458	0.755
Oct 19, 2026	3.91	4.06	3.77	3.81	-0.07	4,543,964	622	2.368	0.755
Oct 16, 2026	4.30	4.35	3.86	3.88	-0.40	4,877,192	786	2.572	0.758
Oct 15, 2026	4.42	4.50	4.15	4.28	-0.13	4,986,968	2,995	2.582	0.756
Oct 14, 2026	4.23	4.62	4.17	4.41	+0.18	5,742,251	2,155	2.395	0.757
Oct 13, 2026	3.95	4.78	3.85	4.23	+0.23	24,361,234	11,334	2.714	0.760
Oct 12, 2026	4.00	4.12	3.95	4.00	+0.00	1,605,559	655	3.005	0.762
Oct 9, 2026	4.13	4.35	4.00	4.00	-0.13	1,705,452	907	2.536	0.766
Oct 8, 2026	4.12	4.16	3.91	4.13	-0.04	2,693,378	794	1.941	0.767
Oct 7, 2026	3.96	4.35	3.90	4.17	+0.21	2,072,447	1,909	1.980	0.771
Oct 6, 2026	3.97	4.06	3.82	3.96	+0.03	1,423,774	893	1.595	0.771
Oct 5, 2026	4.11	4.19	3.92	3.93	-0.18	2,642,296	493	1.560	0.773
Oct 2, 2026	4.21	4.36	4.08	4.11	+0.00	2,953,606	303	1.949	0.773
Oct 1, 2026	4.13	4.25	4.00	4.14	-0.02	2,913,132	188	1.954	0.772
Sep 30, 2026	4.04	4.23	3.98	4.16	+0.16	3,325,526	134	3.295	0.775
Sep 29, 2026	4.10	4.19	3.92	4.00	-0.10	2,043,503	165	1.503	0.860
Sep 28, 2026	4.03	4.19	3.92	4.10	+0.06	1,464,830	1,088	2.018	0.887
Sep 25, 2026	4.27	4.28	3.92	4.04	-0.12	1,506,551	485	2.094	0.897
Sep 24, 2026	4.32	4.32	3.84	4.16	-0.17	3,417,282	530	1.463	0.901
Sep 23, 2026	4.53	4.55	4.16	4.33	-0.18	2,058,650	883	1.237	0.906
Sep 22, 2026	4.56	4.62	4.45	4.51	+0.01	2,135,940	544	1.791	0.905
Sep 21, 2026	4.55	4.55	4.37	4.50	+0.04	1,097,282	1,825	1.290	0.907
Sep 18, 2026	4.50	4.61	4.40	4.46	-0.11	1,655,827	693	2.530	0.908
Sep 17, 2026	4.72	4.84	4.53	4.57	-0.04	1,666,307	732	1.246	0.910
Sep 16, 2026	4.94	4.98	4.58	4.61	-0.32	1,269,557	328	0.581	0.911
Sep 15, 2026	5.20	5.24	4.74	4.93	-0.28	2,624,728	586	0.000	0.908
Sep 14, 2026	5.21	5.36	5.15	5.21	-0.01	1,039,022	163	0.000	0.907
Sep 11, 2026	5.48	5.58	5.15	5.22	-0.16	1,117,158	1,334	0.832	0.908
Sep 10, 2026	5.60	5.74	5.37	5.38	-0.33	1,149,693	432	1.219	0.907
Sep 9, 2026	6.04	6.05	5.63	5.71	-0.42	1,729,687	331	1.166	0.908
Sep 8, 2026	6.23	6.23	5.90	6.13	+0.00	1,613,480	484	1.117	0.905
Sep 4, 2026	5.80	6.26	5.63	6.23	+0.35	1,387,240	2,183	0.948	0.905
Sep 3, 2026	5.69	5.94	5.50	5.88	+0.21	1,679,226	473	1.001	0.903
Sep 2, 2026	5.67	5.87	5.49	5.67	+0.02	933,985	96	0.714	0.902
Sep 1, 2026	5.52	5.68	5.39	5.65	+0.11	1,095,690	344	1.007	0.902
Aug 31, 2026	5.68	5.68	5.39	5.54	-0.18	1,378,212	413	0.855	0.904
Aug 28, 2026	5.88	5.89	5.49	5.72	-0.13	1,886,210	414	0.942	0.904
Aug 27, 2026	6.02	6.03	5.84	5.85	-0.14	1,094,307	968	0.980	0.904
Aug 26, 2026	6.13	6.30	5.98	5.99	-0.33	1,788,744	1,061	1.010	0.906
Aug 25, 2026	6.37	6.49	6.18	6.32	+0.02	2,810,778	1,936	1.090	0.904
Aug 24, 2026	5.85	7.06	5.62	6.30	+0.45	8,278,984	4,251	1.203	0.904
Aug 21, 2026	5.78	5.99	5.76	5.85	+0.10	698,828	180	1.039	0.901
Aug 20, 2026	5.81	5.81	5.54	5.75	-0.09	795,755	114	0.904	0.910
Aug 19, 2026	5.92	6.02	5.78	5.84	+0.07	882,524	155	0.852	0.910
Aug 18, 2026	5.62	5.91	5.62	5.77	+0.09	908,824	72	1.045	0.910
Aug 17, 2026	5.54	5.71	5.53	5.68	+0.11	621,699	7	0.777	0.911
Aug 14, 2026	5.60	5.66	5.42	5.57	-0.06	793,483	36	0.812	0.912
Aug 13, 2026	5.80	5.82	5.55	5.63	-0.15	834,726	143	1.323	0.915
Aug 12, 2026	5.64	5.90	5.55	5.78	+0.22	1,218,299	245	0.873	0.917
Aug 11, 2026	5.70	5.98	5.55	5.56	-0.07	1,591,615	42	0.923	0.917
Aug 10, 2026	5.84	5.94	5.56	5.63	-0.33	1,064,488	25	1.000	0.917
Aug 7, 2026	5.78	6.01	5.72	5.97	+0.25	955,564	23	0.861	0.916
Aug 6, 2026	5.74	5.86	5.64	5.71	+0.07	569,733	53	1.164	0.916
Aug 5, 2026	5.75	5.87	5.49	5.64	-0.05	852,084	51	0.995	0.917
Aug 4, 2026	5.59	5.73	5.57	5.69	+0.17	606,539	26	0.830	0.919
Aug 3, 2026	5.46	5.55	5.26	5.52	+0.09	435,190	3	0.907	0.919
Jul 31, 2026	5.60	5.75	5.33	5.43	-0.11	540,447	206	0.828	0.921
Jul 30, 2026	5.29	5.61	5.29	5.54	+0.23	408,818	173	0.000	0.922
Jul 29, 2026	5.54	5.57	5.30	5.31	-0.23	422,278	1	0.000	0.921
Jul 28, 2026	5.40	5.56	5.21	5.54	+0.16	504,726	4	0.981	0.926

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.