Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
8.22
-0.03 (-0.36%)
At close: Mar 9, 2026, 4:00 PM EDT
8.05
-0.17 (-2.07%)
After-hours: Mar 9, 2026, 6:55 PM EDT
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.00 | 8.25 | 7.52 | 8.22 | 8.22 | -0.36% | 65,170 |
| Mar 6, 2026 | 8.37 | 8.62 | 7.90 | 8.25 | 8.25 | -3.06% | 134,303 |
| Mar 5, 2026 | 8.75 | 9.09 | 8.51 | 8.51 | 8.51 | -3.08% | 57,110 |
| Mar 4, 2026 | 9.97 | 10.07 | 8.50 | 8.78 | 8.78 | -12.29% | 174,405 |
| Mar 3, 2026 | 8.31 | 10.49 | 8.10 | 10.01 | 10.01 | 13.36% | 427,549 |
| Mar 2, 2026 | 7.85 | 9.49 | 7.47 | 8.83 | 8.83 | 4.50% | 212,387 |
| Feb 27, 2026 | 8.36 | 8.87 | 7.90 | 8.45 | 8.45 | -4.52% | 159,381 |
| Feb 26, 2026 | 7.37 | 8.85 | 7.31 | 8.85 | 8.85 | 16.45% | 405,827 |
| Feb 25, 2026 | 6.40 | 7.74 | 6.26 | 7.60 | 7.60 | 16.21% | 288,182 |
| Feb 24, 2026 | 5.95 | 6.75 | 5.78 | 6.54 | 6.54 | 11.04% | 244,663 |
| Feb 23, 2026 | 6.00 | 6.15 | 5.63 | 5.89 | 5.89 | -3.99% | 89,710 |
| Feb 20, 2026 | 6.11 | 6.52 | 5.95 | 6.14 | 6.14 | -2.00% | 116,269 |
| Feb 19, 2026 | 5.85 | 6.34 | 5.51 | 6.26 | 6.26 | 8.12% | 370,629 |
| Feb 18, 2026 | 5.50 | 6.07 | 5.19 | 5.79 | 5.79 | 8.43% | 540,238 |
| Feb 17, 2026 | 5.08 | 5.50 | 4.91 | 5.34 | 5.34 | 6.59% | 136,420 |
| Feb 13, 2026 | 5.14 | 5.30 | 4.99 | 5.01 | 5.01 | -2.53% | 105,688 |
| Feb 12, 2026 | 5.12 | 5.25 | 4.86 | 5.14 | 5.14 | -2.28% | 193,104 |
| Feb 11, 2026 | 5.51 | 5.75 | 5.03 | 5.26 | 5.26 | -3.66% | 181,195 |
| Feb 10, 2026 | 5.68 | 6.14 | 5.30 | 5.46 | 5.46 | -4.55% | 175,275 |
| Feb 9, 2026 | 5.80 | 6.00 | 5.61 | 5.72 | 5.72 | -1.21% | 122,688 |
| Feb 6, 2026 | 5.94 | 6.11 | 5.71 | 5.79 | 5.79 | 3.02% | 102,343 |
| Feb 5, 2026 | 5.91 | 5.99 | 5.39 | 5.62 | 5.62 | -6.26% | 96,530 |
| Feb 4, 2026 | 6.01 | 6.25 | 5.80 | 6.00 | 6.00 | -1.07% | 72,310 |
| Feb 3, 2026 | 6.14 | 6.53 | 5.90 | 6.06 | 6.06 | -2.26% | 113,342 |
| Feb 2, 2026 | 5.70 | 6.31 | 5.60 | 6.20 | 6.20 | 5.80% | 114,507 |
| Jan 30, 2026 | 6.18 | 6.35 | 5.28 | 5.86 | 5.86 | -3.93% | 294,031 |
| Jan 29, 2026 | 6.52 | 6.64 | 5.96 | 6.10 | 6.10 | -7.01% | 255,657 |
| Jan 28, 2026 | 7.16 | 7.46 | 6.50 | 6.56 | 6.56 | -8.25% | 232,251 |
| Jan 27, 2026 | 7.80 | 7.80 | 6.00 | 7.15 | 7.15 | -9.84% | 707,668 |
| Jan 26, 2026 | 7.52 | 8.18 | 7.33 | 7.93 | 7.93 | 5.59% | 358,800 |
| Jan 23, 2026 | 7.02 | 7.52 | 6.98 | 7.51 | 7.51 | 7.29% | 338,122 |
| Jan 22, 2026 | 7.14 | 7.50 | 7.00 | 7.00 | 7.00 | -1.13% | 189,646 |
| Jan 21, 2026 | 7.00 | 7.69 | 7.00 | 7.08 | 7.08 | 0.57% | 136,261 |
| Jan 20, 2026 | 7.08 | 7.32 | 6.85 | 7.04 | 7.04 | -1.68% | 112,291 |
| Jan 16, 2026 | 7.02 | 7.41 | 6.90 | 7.16 | 7.16 | 2.14% | 190,381 |
| Jan 15, 2026 | 6.97 | 7.25 | 6.51 | 7.01 | 7.01 | 2.49% | 536,567 |
| Jan 14, 2026 | 6.28 | 7.02 | 6.13 | 6.84 | 6.84 | 8.57% | 305,872 |
| Jan 13, 2026 | 6.45 | 6.67 | 6.07 | 6.30 | 6.30 | -2.17% | 97,481 |
| Jan 12, 2026 | 6.72 | 6.99 | 6.37 | 6.44 | 6.44 | -5.57% | 147,242 |
| Jan 9, 2026 | 6.78 | 7.08 | 6.53 | 6.82 | 6.82 | 0.59% | 239,313 |
| Jan 8, 2026 | 6.55 | 6.88 | 6.33 | 6.78 | 6.78 | 1.50% | 129,997 |
| Jan 7, 2026 | 6.52 | 7.11 | 6.30 | 6.68 | 6.68 | 1.83% | 231,081 |
| Jan 6, 2026 | 5.98 | 6.83 | 5.30 | 6.56 | 6.56 | 14.69% | 350,726 |
| Jan 5, 2026 | 5.90 | 6.24 | 5.46 | 5.72 | 5.72 | 14.40% | 575,559 |
| Jan 2, 2026 | 6.87 | 6.96 | 5.00 | 5.00 | 5.00 | -27.43% | 302,841 |
| Dec 31, 2025 | 6.42 | 6.93 | 6.25 | 6.89 | 6.89 | 6.66% | 144,789 |
| Dec 30, 2025 | 6.19 | 6.59 | 6.05 | 6.46 | 6.46 | 4.53% | 232,895 |
| Dec 29, 2025 | 7.47 | 7.50 | 6.17 | 6.18 | 6.18 | -18.36% | 305,509 |
| Dec 26, 2025 | 8.00 | 8.33 | 7.52 | 7.57 | 7.57 | -5.37% | 146,071 |
| Dec 24, 2025 | 8.49 | 8.50 | 7.13 | 8.00 | 8.00 | -6.76% | 396,986 |
| Dec 23, 2025 | 9.91 | 9.91 | 6.65 | 8.58 | 8.58 | -14.20% | 562,744 |
| Dec 22, 2025 | 10.99 | 11.06 | 9.55 | 10.00 | 10.00 | -8.00% | 109,154 |
| Dec 19, 2025 | 10.03 | 10.90 | 9.67 | 10.87 | 10.87 | 8.92% | 63,102 |
| Dec 18, 2025 | 9.25 | 10.31 | 9.15 | 9.98 | 9.98 | 9.55% | 85,339 |
| Dec 17, 2025 | 10.20 | 10.83 | 8.91 | 9.11 | 9.11 | -8.81% | 239,533 |
| Dec 16, 2025 | 9.65 | 12.20 | 9.65 | 9.99 | 9.99 | 5.05% | 367,695 |
| Dec 15, 2025 | 11.00 | 11.00 | 9.14 | 9.51 | 9.51 | -8.82% | 136,640 |
| Dec 12, 2025 | 13.54 | 13.72 | 10.16 | 10.43 | 10.43 | -20.26% | 237,137 |
| Dec 11, 2025 | 13.06 | 14.08 | 12.86 | 13.08 | 13.08 | 2.19% | 86,295 |
| Dec 10, 2025 | 15.50 | 15.64 | 11.75 | 12.80 | 12.80 | -17.79% | 254,432 |
| Dec 9, 2025 | 15.77 | 17.10 | 15.20 | 15.57 | 15.57 | -0.95% | 184,209 |
| Dec 8, 2025 | 15.25 | 17.40 | 15.25 | 15.72 | 15.72 | 4.45% | 255,773 |
| Dec 5, 2025 | 13.50 | 15.05 | 13.50 | 15.05 | 15.05 | 12.48% | 224,696 |
| Dec 4, 2025 | 12.93 | 16.25 | 12.84 | 13.38 | 13.38 | 0.98% | 341,720 |
| Dec 3, 2025 | 10.06 | 13.44 | 10.00 | 13.25 | 13.25 | 31.71% | 266,443 |
| Dec 2, 2025 | 8.03 | 10.93 | 7.68 | 10.06 | 10.06 | 9.95% | 661,610 |
| Dec 1, 2025 | 10.34 | 11.13 | 9.06 | 9.15 | 9.15 | -13.27% | 159,700 |
| Nov 28, 2025 | 9.86 | 10.83 | 9.75 | 10.55 | 10.55 | 5.92% | 46,895 |
| Nov 26, 2025 | 13.03 | 13.05 | 9.90 | 9.96 | 9.96 | -22.13% | 406,104 |
| Nov 25, 2025 | 8.29 | 14.42 | 8.11 | 12.79 | 12.79 | 51.36% | 1,442,815 |
| Nov 24, 2025 | 8.49 | 8.66 | 7.70 | 8.45 | 8.45 | 1.20% | 120,106 |
| Nov 21, 2025 | 7.61 | 8.48 | 7.51 | 8.35 | 8.35 | 11.63% | 275,424 |
| Nov 20, 2025 | 7.74 | 7.98 | 7.09 | 7.48 | 7.48 | -3.36% | 673,939 |
| Nov 19, 2025 | 7.72 | 8.75 | 7.60 | 7.74 | 7.74 | 34.38% | 27,121,077 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.58 | 5.76 | 5.76 | -5.29% | 6,735,613 |
| Nov 17, 2025 | 6.49 | 6.69 | 5.80 | 6.08 | 6.08 | -3.00% | 28,845 |
| Nov 14, 2025 | 7.11 | 7.12 | 6.27 | 6.27 | 6.27 | -13.99% | 70,160 |
| Nov 13, 2025 | 7.55 | 7.57 | 7.20 | 7.29 | 7.29 | -4.08% | 21,446 |
| Nov 12, 2025 | 7.65 | 7.65 | 7.46 | 7.60 | 7.60 | -0.78% | 18,628 |
| Nov 11, 2025 | 7.98 | 7.98 | 7.43 | 7.66 | 7.66 | 3.65% | 29,623 |
| Nov 10, 2025 | 7.31 | 7.99 | 7.31 | 7.39 | 7.39 | 0.82% | 26,409 |
| Nov 7, 2025 | 7.48 | 7.48 | 7.18 | 7.33 | 7.33 | -2.27% | 22,551 |
| Nov 6, 2025 | 7.78 | 7.98 | 7.50 | 7.50 | 7.50 | -2.34% | 35,424 |
| Nov 5, 2025 | 7.51 | 7.75 | 7.44 | 7.68 | 7.68 | 0.26% | 6,252 |
| Nov 4, 2025 | 7.61 | 7.66 | 7.37 | 7.66 | 7.66 | -1.16% | 12,491 |
| Nov 3, 2025 | 7.57 | 7.81 | 7.45 | 7.75 | 7.75 | -0.77% | 16,475 |
| Oct 31, 2025 | 7.60 | 8.02 | 7.60 | 7.81 | 7.81 | 1.69% | 29,430 |
| Oct 30, 2025 | 7.70 | 7.95 | 7.33 | 7.68 | 7.68 | -0.13% | 42,416 |
| Oct 29, 2025 | 7.25 | 7.88 | 7.12 | 7.69 | 7.69 | 6.07% | 73,956 |
| Oct 28, 2025 | 7.15 | 7.46 | 6.97 | 7.25 | 7.25 | -0.68% | 33,089 |
| Oct 27, 2025 | 6.83 | 7.35 | 6.50 | 7.30 | 7.30 | 4.58% | 946,860 |
| Oct 24, 2025 | 6.98 | 7.21 | 6.82 | 6.98 | 6.98 | 3.56% | 21,049 |
| Oct 23, 2025 | 6.56 | 6.95 | 6.56 | 6.74 | 6.74 | 0.60% | 7,851 |
| Oct 22, 2025 | 6.92 | 7.07 | 6.60 | 6.70 | 6.70 | -4.69% | 25,811 |
| Oct 21, 2025 | 7.35 | 7.39 | 6.89 | 7.03 | 7.03 | -4.87% | 26,492 |
| Oct 20, 2025 | 7.09 | 7.39 | 6.95 | 7.39 | 7.39 | 5.57% | 26,617 |
| Oct 17, 2025 | 7.04 | 7.06 | 6.79 | 7.00 | 7.00 | 0.14% | 28,277 |
| Oct 16, 2025 | 7.18 | 7.29 | 6.95 | 6.99 | 6.99 | -3.19% | 37,703 |
| Oct 15, 2025 | 7.01 | 7.22 | 6.93 | 7.22 | 7.22 | 3.44% | 29,278 |
| Oct 14, 2025 | 6.97 | 7.08 | 6.82 | 6.98 | 6.98 | 2.50% | 15,636 |