Kazia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.69	13.69	12.27	12.63	12.63	-8.28%	612,057
Aug 31, 2026	13.70	14.42	13.00	13.77	13.77	1.40%	378,892
Aug 28, 2026	15.48	15.50	13.30	13.58	13.58	-19.64%	1,179,372
Aug 27, 2026	14.67	17.18	14.67	16.90	16.90	15.75%	985,901
Aug 26, 2026	13.79	14.79	13.62	14.60	14.60	5.87%	100,846
Aug 25, 2026	13.25	13.98	13.25	13.79	13.79	4.47%	92,935
Aug 24, 2026	13.36	13.42	13.00	13.20	13.20	-1.53%	61,795
Aug 21, 2026	13.67	13.96	13.06	13.41	13.41	-1.94%	148,986
Aug 20, 2026	13.96	13.97	13.44	13.67	13.67	-2.84%	99,556
Aug 19, 2026	14.75	15.00	13.77	14.07	14.07	-2.16%	141,551
Aug 18, 2026	13.37	14.73	13.00	14.38	14.38	6.05%	161,701
Aug 17, 2026	13.35	13.78	13.09	13.56	13.56	0.30%	115,868
Aug 14, 2026	13.11	13.75	12.82	13.52	13.52	2.35%	142,766
Aug 13, 2026	13.39	13.54	12.50	13.21	13.21	3.28%	249,827
Aug 12, 2026	13.92	14.23	12.71	12.79	12.79	-7.85%	256,667
Aug 11, 2026	13.99	14.37	13.67	13.88	13.88	-0.50%	95,205
Aug 10, 2026	13.78	14.82	13.78	13.95	13.95	0.47%	210,865
Aug 7, 2026	12.36	13.95	12.33	13.89	13.89	12.61%	295,172
Aug 6, 2026	11.90	12.79	11.90	12.33	12.33	2.75%	250,777
Aug 5, 2026	12.26	12.39	11.57	12.00	12.00	-2.52%	233,033
Aug 4, 2026	12.55	13.18	12.30	12.31	12.31	-0.81%	152,243
Aug 3, 2026	12.80	12.96	12.28	12.41	12.41	-1.66%	197,332
Jul 31, 2026	13.13	13.55	12.52	12.62	12.62	-1.56%	298,695
Jul 30, 2026	12.27	13.00	11.93	12.82	12.82	6.57%	329,562
Jul 29, 2026	12.64	13.22	11.78	12.03	12.03	-5.20%	162,214
Jul 28, 2026	12.25	12.85	11.48	12.69	12.69	3.93%	201,371
Jul 27, 2026	12.66	12.91	12.04	12.21	12.21	-0.41%	173,794
Jul 24, 2026	13.04	13.38	12.03	12.26	12.26	-5.98%	317,976
Jul 23, 2026	14.55	14.69	12.51	13.04	13.04	-10.68%	381,380
Jul 22, 2026	14.28	14.61	13.66	14.60	14.60	3.18%	125,572
Jul 21, 2026	13.66	14.36	13.45	14.15	14.15	4.43%	167,652
Jul 20, 2026	13.40	13.71	13.11	13.55	13.55	1.57%	73,598
Jul 17, 2026	12.76	13.65	12.76	13.34	13.34	1.68%	95,834
Jul 16, 2026	13.30	13.59	12.94	13.12	13.12	-2.38%	140,947
Jul 15, 2026	13.45	14.05	13.24	13.44	13.44	-0.22%	182,625
Jul 14, 2026	13.50	14.03	13.23	13.47	13.47	-0.88%	187,835
Jul 13, 2026	13.64	13.93	12.75	13.59	13.59	0.22%	122,261
Jul 10, 2026	12.91	13.65	11.90	13.56	13.56	4.47%	240,558
Jul 9, 2026	12.51	13.61	12.51	12.98	12.98	4.17%	235,741
Jul 8, 2026	12.94	13.23	12.25	12.46	12.46	-4.89%	285,286
Jul 7, 2026	12.88	13.31	12.47	13.10	13.10	0.15%	281,990
Jul 6, 2026	13.24	13.61	12.95	13.08	13.08	-1.28%	52,628
Jul 2, 2026	13.63	14.15	13.14	13.25	13.25	-1.05%	116,113
Jul 1, 2026	14.78	14.81	13.39	13.39	13.39	-4.90%	144,158
Jun 30, 2026	14.40	14.58	14.05	14.08	14.08	-2.63%	127,722
Jun 29, 2026	14.30	15.31	14.07	14.46	14.46	1.69%	195,251
Jun 26, 2026	13.67	14.61	13.67	14.22	14.22	2.16%	90,086
Jun 25, 2026	14.65	15.09	13.72	13.92	13.92	-4.85%	146,839
Jun 24, 2026	14.70	15.25	14.40	14.63	14.63	-0.41%	207,005
Jun 23, 2026	13.83	15.07	13.83	14.69	14.69	4.93%	168,235