Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
11.40
+0.41 (3.73%)
At close: Jun 8, 2026, 4:00 PM EDT
11.35
-0.05 (-0.44%)
After-hours: Jun 8, 2026, 4:10 PM EDT
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 11.40 | 12.23 | 11.31 | 11.40 | 11.40 | 3.73% | 183,127 |
| Jun 5, 2026 | 11.40 | 11.50 | 10.59 | 10.99 | 10.99 | -3.60% | 188,119 |
| Jun 4, 2026 | 11.10 | 12.04 | 10.98 | 11.40 | 11.40 | 4.11% | 163,977 |
| Jun 3, 2026 | 11.70 | 12.18 | 10.67 | 10.95 | 10.95 | -7.12% | 454,504 |
| Jun 2, 2026 | 12.28 | 13.08 | 11.79 | 11.79 | 11.79 | -6.13% | 301,434 |
| Jun 1, 2026 | 12.61 | 13.09 | 12.40 | 12.56 | 12.56 | -1.72% | 88,811 |
| May 29, 2026 | 12.29 | 13.32 | 12.29 | 12.78 | 12.78 | 0.87% | 148,180 |
| May 28, 2026 | 12.34 | 12.97 | 12.07 | 12.67 | 12.67 | 4.19% | 232,529 |
| May 27, 2026 | 12.64 | 12.94 | 11.70 | 12.16 | 12.16 | -2.80% | 226,039 |
| May 26, 2026 | 13.68 | 13.74 | 12.30 | 12.51 | 12.51 | -8.42% | 253,215 |
| May 22, 2026 | 13.23 | 14.07 | 13.23 | 13.66 | 13.66 | 3.72% | 156,097 |
| May 21, 2026 | 12.94 | 13.60 | 12.45 | 13.17 | 13.17 | 1.54% | 170,369 |
| May 20, 2026 | 12.08 | 13.14 | 12.08 | 12.97 | 12.97 | 7.37% | 109,704 |
| May 19, 2026 | 12.40 | 12.55 | 11.72 | 12.08 | 12.08 | -3.82% | 271,261 |
| May 18, 2026 | 13.25 | 13.36 | 12.31 | 12.56 | 12.56 | -4.56% | 378,804 |
| May 15, 2026 | 13.51 | 13.93 | 13.16 | 13.16 | 13.16 | -4.84% | 165,349 |
| May 14, 2026 | 13.92 | 14.28 | 13.51 | 13.83 | 13.83 | -1.21% | 143,490 |
| May 13, 2026 | 14.14 | 14.66 | 13.92 | 14.00 | 14.00 | -2.10% | 82,027 |
| May 12, 2026 | 14.01 | 14.78 | 13.84 | 14.30 | 14.30 | 1.42% | 100,924 |
| May 11, 2026 | 14.56 | 15.21 | 14.00 | 14.10 | 14.10 | -2.35% | 199,611 |
| May 8, 2026 | 13.69 | 14.80 | 13.30 | 14.44 | 14.44 | 7.68% | 386,406 |
| May 7, 2026 | 13.68 | 13.92 | 13.07 | 13.41 | 13.41 | -3.11% | 59,127 |
| May 6, 2026 | 13.45 | 13.98 | 12.78 | 13.84 | 13.84 | 2.90% | 171,560 |
| May 5, 2026 | 13.02 | 13.63 | 12.67 | 13.45 | 13.45 | 4.75% | 244,530 |
| May 4, 2026 | 13.90 | 14.40 | 12.80 | 12.84 | 12.84 | -4.11% | 260,623 |
| May 1, 2026 | 13.57 | 13.84 | 12.70 | 13.39 | 13.39 | -1.83% | 246,109 |
| Apr 30, 2026 | 12.68 | 13.77 | 12.50 | 13.64 | 13.64 | 9.82% | 292,869 |
| Apr 29, 2026 | 11.71 | 12.75 | 11.71 | 12.42 | 12.42 | 4.81% | 248,175 |
| Apr 28, 2026 | 12.00 | 12.58 | 11.37 | 11.85 | 11.85 | -0.84% | 280,002 |
| Apr 27, 2026 | 12.35 | 12.68 | 11.36 | 11.95 | 11.95 | -2.53% | 242,208 |
| Apr 24, 2026 | 12.11 | 12.40 | 11.76 | 12.26 | 12.26 | 3.72% | 225,708 |
| Apr 23, 2026 | 11.46 | 12.36 | 11.15 | 11.82 | 11.82 | 2.52% | 271,774 |
| Apr 22, 2026 | 10.50 | 12.36 | 10.36 | 11.53 | 11.53 | 12.60% | 1,079,232 |
| Apr 21, 2026 | 10.54 | 10.68 | 9.85 | 10.24 | 10.24 | -2.38% | 228,474 |
| Apr 20, 2026 | 11.05 | 11.47 | 10.09 | 10.49 | 10.49 | -5.50% | 262,855 |
| Apr 17, 2026 | 11.13 | 11.75 | 10.35 | 11.10 | 11.10 | 1.65% | 410,207 |
| Apr 16, 2026 | 10.29 | 10.93 | 9.50 | 10.92 | 10.92 | 9.20% | 282,961 |
| Apr 15, 2026 | 11.00 | 11.00 | 8.80 | 10.00 | 10.00 | 5.71% | 530,068 |
| Apr 14, 2026 | 8.82 | 10.18 | 8.82 | 9.46 | 9.46 | 5.23% | 361,750 |
| Apr 13, 2026 | 8.77 | 9.40 | 8.60 | 8.99 | 8.99 | 1.93% | 189,855 |
| Apr 10, 2026 | 9.10 | 9.42 | 8.41 | 8.82 | 8.82 | -3.08% | 77,243 |
| Apr 9, 2026 | 8.90 | 9.26 | 8.71 | 9.10 | 9.10 | - | 118,753 |
| Apr 8, 2026 | 9.54 | 9.56 | 8.52 | 9.10 | 9.10 | -5.41% | 286,719 |
| Apr 7, 2026 | 7.33 | 9.76 | 7.20 | 9.62 | 9.62 | 31.06% | 414,414 |
| Apr 6, 2026 | 7.34 | 7.71 | 7.13 | 7.34 | 7.34 | - | 72,330 |
| Apr 2, 2026 | 7.05 | 7.45 | 7.04 | 7.34 | 7.34 | 2.23% | 28,531 |
| Apr 1, 2026 | 7.33 | 7.76 | 7.00 | 7.18 | 7.18 | -3.49% | 217,890 |
| Mar 31, 2026 | 7.26 | 7.63 | 7.26 | 7.44 | 7.44 | 1.78% | 378,998 |
| Mar 30, 2026 | 7.50 | 7.54 | 6.95 | 7.31 | 7.31 | 2.09% | 84,239 |
| Mar 27, 2026 | 7.35 | 7.67 | 7.00 | 7.16 | 7.16 | -1.38% | 177,901 |