Kazia Therapeutics Limited (KZIA)

NASDAQ: KZIA · Real-Time Price · USD

10.92

+0.27 (2.54%)

At close: Sep 22, 2026, 4:00 PM EDT

10.83

-0.09 (-0.82%)

Pre-market: Sep 23, 2026, 4:08 AM EDT

Kazia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.80	11.25	10.71	10.92	10.92	2.54%	317,785
Sep 21, 2026	10.53	10.79	10.19	10.65	10.65	2.50%	193,450
Sep 18, 2026	10.89	11.00	10.38	10.39	10.39	-4.33%	169,384
Sep 17, 2026	10.52	10.90	10.16	10.86	10.86	6.47%	445,153
Sep 16, 2026	10.50	10.97	10.15	10.20	10.20	-1.54%	353,817
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
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