Kazia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	205,939
Jun 23, 2026	13.83	15.07	13.83	14.69	14.69	4.93%	168,194
Jun 22, 2026	13.91	14.28	13.50	14.00	14.00	1.01%	80,780
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
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