Kazia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.76	13.65	12.76	13.34	13.34	1.68%	95,325
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%	182,622
Jul 14, 2026	13.50	14.03	13.23	13.47	13.47	-0.88%	187,832
Jul 13, 2026	13.64	13.93	12.75	13.59	13.59	0.22%	122,253
Jul 10, 2026	12.91	13.65	11.90	13.56	13.56	4.47%	240,557
Jul 9, 2026	12.51	13.61	12.51	12.98	12.98	4.17%	235,732
Jul 8, 2026	12.94	13.23	12.25	12.46	12.46	-4.89%	285,263
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%	116,099
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
Jun 22, 2026	13.91	14.28	13.50	14.00	14.00	1.01%	80,781
Jun 18, 2026	14.44	14.87	13.32	13.86	13.86	-2.74%	195,990
Jun 17, 2026	13.70	14.78	13.50	14.25	14.25	3.49%	196,315
Jun 16, 2026	14.13	14.33	13.77	13.77	13.77	-2.20%	178,863
Jun 15, 2026	14.56	14.97	13.67	14.08	14.08	-1.40%	146,788
Jun 12, 2026	12.63	14.41	12.60	14.28	14.28	13.88%	167,825
Jun 11, 2026	12.07	12.69	11.76	12.54	12.54	9.04%	352,084
Jun 10, 2026	11.87	11.87	11.26	11.50	11.50	0.70%	85,006
Jun 9, 2026	11.42	11.87	10.87	11.42	11.42	0.18%	81,848
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%	201,029
Jun 4, 2026	11.10	12.04	10.98	11.40	11.40	4.11%	163,978
Jun 3, 2026	11.70	12.18	10.67	10.95	10.95	-7.12%	455,169
Jun 2, 2026	12.28	13.08	11.79	11.79	11.79	-6.13%	301,534
Jun 1, 2026	12.61	13.09	12.40	12.56	12.56	-1.72%	89,399
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%	330,025
May 27, 2026	12.64	12.94	11.70	12.16	12.16	-2.80%	226,047
May 26, 2026	13.68	13.74	12.30	12.51	12.51	-8.42%	253,373
May 22, 2026	13.23	14.07	13.23	13.66	13.66	3.72%	156,102
May 21, 2026	12.94	13.60	12.45	13.17	13.17	1.54%	170,370
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%	378,811
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