Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
7.18
+0.18 (2.57%)
At close: Nov 6, 2026, 4:00 PM EST
7.31
+0.13 (1.81%)
After-hours: Nov 6, 2026, 5:32 PM EST
Kazia Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.01 | 7.47 | 6.89 | 7.18 | 7.18 | 2.57% | 155,356 |
| Nov 5, 2026 | 8.06 | 8.15 | 7.00 | 7.00 | 7.00 | -13.37% | 186,158 |
| Nov 4, 2026 | 8.27 | 8.56 | 7.70 | 8.08 | 8.08 | - | 238,418 |
| Nov 3, 2026 | 8.01 | 8.23 | 7.93 | 8.08 | 8.08 | 0.75% | 114,542 |
| Nov 2, 2026 | 8.63 | 8.75 | 7.80 | 8.02 | 8.02 | -5.65% | 156,039 |
| Oct 30, 2026 | 8.71 | 8.71 | 7.92 | 8.50 | 8.50 | -2.52% | 230,437 |
| Oct 29, 2026 | 9.10 | 9.10 | 8.35 | 8.72 | 8.72 | 4.68% | 222,009 |
| Oct 28, 2026 | 8.27 | 8.37 | 8.06 | 8.33 | 8.33 | 1.96% | 160,830 |
| Oct 27, 2026 | 8.03 | 8.54 | 7.81 | 8.17 | 8.17 | 3.81% | 231,925 |
| Oct 26, 2026 | 8.00 | 8.18 | 7.60 | 7.87 | 7.87 | 0.77% | 189,221 |
| Oct 23, 2026 | 7.98 | 8.06 | 7.48 | 7.81 | 7.81 | -3.22% | 52,676 |
| Oct 22, 2026 | 8.04 | 8.36 | 7.25 | 8.07 | 8.07 | -1.34% | 128,764 |
| Oct 21, 2026 | 8.11 | 8.38 | 8.04 | 8.18 | 8.18 | 3.81% | 166,146 |
| Oct 20, 2026 | 8.21 | 8.21 | 7.81 | 7.88 | 7.88 | 0.38% | 168,237 |
| Oct 19, 2026 | 7.42 | 7.93 | 7.31 | 7.85 | 7.85 | 8.28% | 245,153 |
| Oct 16, 2026 | 7.44 | 7.79 | 7.15 | 7.25 | 7.25 | -2.03% | 276,309 |
| Oct 15, 2026 | 6.80 | 7.59 | 6.80 | 7.40 | 7.40 | 8.98% | 385,746 |
| Oct 14, 2026 | 7.85 | 8.31 | 6.62 | 6.79 | 6.79 | -15.55% | 825,370 |
| Oct 13, 2026 | 8.77 | 8.94 | 8.00 | 8.04 | 8.04 | -8.74% | 276,441 |
| Oct 12, 2026 | 9.05 | 9.18 | 8.72 | 8.81 | 8.81 | -1.34% | 67,000 |
| Oct 9, 2026 | 8.89 | 9.08 | 8.75 | 8.93 | 8.93 | 1.25% | 123,436 |
| Oct 8, 2026 | 9.25 | 9.51 | 8.71 | 8.82 | 8.82 | -5.06% | 252,601 |
| Oct 7, 2026 | 9.20 | 9.53 | 9.14 | 9.29 | 9.29 | 0.32% | 133,538 |
| Oct 6, 2026 | 9.53 | 9.65 | 9.16 | 9.26 | 9.26 | -0.96% | 129,943 |
| Oct 5, 2026 | 9.31 | 9.54 | 9.12 | 9.35 | 9.35 | 0.86% | 240,613 |
| Oct 2, 2026 | 9.59 | 9.74 | 9.12 | 9.27 | 9.27 | -2.11% | 128,650 |
| Oct 1, 2026 | 9.56 | 9.69 | 9.37 | 9.47 | 9.47 | -1.30% | 132,203 |
| Sep 30, 2026 | 9.90 | 9.90 | 9.46 | 9.60 | 9.60 | -1.59% | 188,121 |
| Sep 29, 2026 | 9.72 | 9.84 | 9.43 | 9.75 | 9.75 | 1.56% | 176,351 |
| Sep 28, 2026 | 9.44 | 10.26 | 9.33 | 9.60 | 9.60 | 0.31% | 285,495 |
| Sep 25, 2026 | 9.77 | 9.99 | 9.42 | 9.57 | 9.57 | -2.15% | 244,307 |
| Sep 24, 2026 | 9.50 | 9.99 | 9.01 | 9.78 | 9.78 | 1.87% | 561,146 |
| Sep 23, 2026 | 10.95 | 10.95 | 9.23 | 9.60 | 9.60 | -12.09% | 531,020 |
| Sep 22, 2026 | 10.80 | 11.25 | 10.71 | 10.92 | 10.92 | 2.54% | 321,132 |
| Sep 21, 2026 | 10.53 | 10.79 | 10.19 | 10.65 | 10.65 | 2.50% | 193,461 |
| Sep 18, 2026 | 10.89 | 11.00 | 10.38 | 10.39 | 10.39 | -4.33% | 169,908 |
| Sep 17, 2026 | 10.52 | 10.90 | 10.16 | 10.86 | 10.86 | 6.47% | 446,971 |
| Sep 16, 2026 | 10.50 | 10.97 | 10.15 | 10.20 | 10.20 | -1.54% | 353,819 |
| Sep 15, 2026 | 11.11 | 11.11 | 10.21 | 10.36 | 10.36 | -7.17% | 495,835 |
| Sep 14, 2026 | 11.12 | 11.64 | 11.12 | 11.16 | 11.16 | -0.27% | 153,223 |
| Sep 11, 2026 | 11.10 | 11.43 | 10.83 | 11.19 | 11.19 | 1.63% | 340,791 |
| Sep 10, 2026 | 11.75 | 11.75 | 10.83 | 11.01 | 11.01 | -7.32% | 374,293 |
| Sep 9, 2026 | 12.50 | 12.75 | 11.76 | 11.88 | 11.88 | -1.08% | 238,063 |
| Sep 8, 2026 | 12.29 | 12.47 | 11.95 | 12.01 | 12.01 | -2.44% | 158,673 |
| Sep 4, 2026 | 12.00 | 12.62 | 11.77 | 12.31 | 12.31 | 1.23% | 414,445 |
| Sep 3, 2026 | 12.62 | 12.99 | 12.04 | 12.16 | 12.16 | -3.57% | 413,805 |
| Sep 2, 2026 | 12.66 | 13.13 | 12.05 | 12.61 | 12.61 | -0.16% | 360,967 |
| Sep 1, 2026 | 13.69 | 13.69 | 12.27 | 12.63 | 12.63 | -8.28% | 612,196 |
| Aug 31, 2026 | 13.70 | 14.42 | 13.00 | 13.77 | 13.77 | 1.40% | 379,865 |
| Aug 28, 2026 | 15.48 | 15.50 | 13.30 | 13.58 | 13.58 | -19.64% | 1,179,372 |