Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
11.85
-0.10 (-0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 12.58 | 11.37 | 11.85 | 11.85 | -0.84% | 279,886 |
| Apr 27, 2026 | 12.35 | 12.68 | 11.36 | 11.95 | 11.95 | -2.53% | 242,201 |
| 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 |
| Apr 15, 2026 | 11.00 | 11.00 | 8.80 | 10.00 | 10.00 | 5.71% | 530,068 |
| Apr 14, 2026 | 8.82 | 10.18 | 8.82 | 9.46 | 9.46 | 5.23% | 361,750 |
| Apr 13, 2026 | 8.77 | 9.40 | 8.60 | 8.99 | 8.99 | 1.93% | 189,855 |
| Apr 10, 2026 | 9.10 | 9.42 | 8.41 | 8.82 | 8.82 | -3.08% | 77,243 |
| Apr 9, 2026 | 8.90 | 9.26 | 8.71 | 9.10 | 9.10 | - | 118,753 |
| Apr 8, 2026 | 9.54 | 9.56 | 8.52 | 9.10 | 9.10 | -5.41% | 286,719 |
| Apr 7, 2026 | 7.33 | 9.76 | 7.20 | 9.62 | 9.62 | 31.06% | 414,414 |
| Apr 6, 2026 | 7.34 | 7.71 | 7.13 | 7.34 | 7.34 | - | 72,330 |
| Apr 2, 2026 | 7.05 | 7.45 | 7.04 | 7.34 | 7.34 | 2.23% | 28,531 |
| Apr 1, 2026 | 7.33 | 7.76 | 7.00 | 7.18 | 7.18 | -3.49% | 217,890 |
| Mar 31, 2026 | 7.26 | 7.63 | 7.26 | 7.44 | 7.44 | 1.78% | 378,998 |
| Mar 30, 2026 | 7.50 | 7.54 | 6.95 | 7.31 | 7.31 | 2.09% | 84,239 |
| Mar 27, 2026 | 7.35 | 7.67 | 7.00 | 7.16 | 7.16 | -1.38% | 177,901 |
| Mar 26, 2026 | 7.10 | 7.42 | 6.90 | 7.26 | 7.26 | -0.55% | 91,827 |
| Mar 25, 2026 | 7.05 | 7.60 | 7.01 | 7.30 | 7.30 | 2.38% | 106,744 |
| Mar 24, 2026 | 7.00 | 7.67 | 6.82 | 7.13 | 7.13 | 0.14% | 101,968 |
| Mar 23, 2026 | 7.78 | 7.83 | 7.12 | 7.12 | 7.12 | -4.81% | 34,350 |
| Mar 20, 2026 | 7.81 | 8.01 | 7.33 | 7.48 | 7.48 | -5.44% | 61,163 |
| Mar 19, 2026 | 7.27 | 8.10 | 7.27 | 7.91 | 7.91 | 5.33% | 116,853 |
| Mar 18, 2026 | 7.51 | 8.00 | 6.98 | 7.51 | 7.51 | -0.27% | 185,299 |
| Mar 17, 2026 | 8.30 | 8.51 | 7.53 | 7.53 | 7.53 | -7.09% | 55,628 |
| Mar 16, 2026 | 7.59 | 8.15 | 7.50 | 8.11 | 8.11 | 8.21% | 84,903 |
| Mar 13, 2026 | 7.88 | 8.04 | 7.00 | 7.49 | 7.49 | -6.49% | 87,774 |
| Mar 12, 2026 | 8.21 | 8.21 | 7.50 | 8.01 | 8.01 | -1.23% | 95,590 |
| Mar 11, 2026 | 8.49 | 9.00 | 7.80 | 8.11 | 8.11 | -4.81% | 114,673 |
| Mar 10, 2026 | 8.06 | 8.82 | 8.00 | 8.52 | 8.52 | 3.65% | 96,049 |
| Mar 9, 2026 | 8.00 | 8.25 | 7.52 | 8.22 | 8.22 | -0.36% | 66,430 |
| Mar 6, 2026 | 8.37 | 8.62 | 7.90 | 8.25 | 8.25 | -3.06% | 134,304 |
| 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% | 174,515 |
| Mar 3, 2026 | 8.31 | 10.49 | 8.10 | 10.01 | 10.01 | 13.36% | 432,532 |
| 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% | 159,389 |
| Feb 26, 2026 | 7.37 | 8.85 | 7.31 | 8.85 | 8.85 | 16.45% | 405,901 |
| Feb 25, 2026 | 6.40 | 7.74 | 6.26 | 7.60 | 7.60 | 16.21% | 290,330 |
| Feb 24, 2026 | 5.95 | 6.75 | 5.78 | 6.54 | 6.54 | 11.04% | 244,666 |
| 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% | 116,270 |
| Feb 19, 2026 | 5.85 | 6.34 | 5.51 | 6.26 | 6.26 | 8.12% | 370,641 |
| Feb 18, 2026 | 5.50 | 6.07 | 5.19 | 5.79 | 5.79 | 8.43% | 540,302 |
| Feb 17, 2026 | 5.08 | 5.50 | 4.91 | 5.34 | 5.34 | 6.59% | 136,421 |
| Feb 13, 2026 | 5.14 | 5.30 | 4.99 | 5.01 | 5.01 | -2.53% | 105,873 |
| Feb 12, 2026 | 5.12 | 5.25 | 4.86 | 5.14 | 5.14 | -2.28% | 193,114 |
| 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% | 175,315 |
| 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% | 102,397 |
| Feb 5, 2026 | 5.91 | 5.99 | 5.39 | 5.62 | 5.62 | -6.26% | 96,543 |
| Feb 4, 2026 | 6.01 | 6.25 | 5.80 | 6.00 | 6.00 | -1.07% | 72,335 |
| Feb 3, 2026 | 6.14 | 6.53 | 5.90 | 6.06 | 6.06 | -2.26% | 113,422 |
| Feb 2, 2026 | 5.70 | 6.31 | 5.60 | 6.20 | 6.20 | 5.80% | 114,798 |
| Jan 30, 2026 | 6.18 | 6.35 | 5.28 | 5.86 | 5.86 | -3.93% | 294,033 |
| Jan 29, 2026 | 6.52 | 6.64 | 5.96 | 6.10 | 6.10 | -7.01% | 256,969 |
| Jan 28, 2026 | 7.16 | 7.46 | 6.50 | 6.56 | 6.56 | -8.25% | 233,215 |
| Jan 27, 2026 | 7.80 | 7.80 | 6.00 | 7.15 | 7.15 | -9.84% | 709,173 |
| Jan 26, 2026 | 7.52 | 8.18 | 7.33 | 7.93 | 7.93 | 5.59% | 359,466 |
| Jan 23, 2026 | 7.02 | 7.52 | 6.98 | 7.51 | 7.51 | 7.29% | 338,557 |
| Jan 22, 2026 | 7.14 | 7.50 | 7.00 | 7.00 | 7.00 | -1.13% | 190,231 |
| Jan 21, 2026 | 7.00 | 7.69 | 7.00 | 7.08 | 7.08 | 0.57% | 136,264 |
| 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% | 190,391 |
| Jan 15, 2026 | 6.97 | 7.25 | 6.51 | 7.01 | 7.01 | 2.49% | 536,689 |
| Jan 14, 2026 | 6.28 | 7.02 | 6.13 | 6.84 | 6.84 | 8.57% | 305,882 |
| Jan 13, 2026 | 6.45 | 6.67 | 6.07 | 6.30 | 6.30 | -2.17% | 98,810 |
| Jan 12, 2026 | 6.72 | 6.99 | 6.37 | 6.44 | 6.44 | -5.57% | 147,247 |
| Jan 9, 2026 | 6.78 | 7.08 | 6.53 | 6.82 | 6.82 | 0.59% | 240,492 |
| Jan 8, 2026 | 6.55 | 6.88 | 6.33 | 6.78 | 6.78 | 1.50% | 131,200 |
| 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% | 354,595 |
| Jan 5, 2026 | 5.90 | 6.24 | 5.46 | 5.72 | 5.72 | 14.40% | 576,809 |
| Jan 2, 2026 | 6.87 | 6.96 | 5.00 | 5.00 | 5.00 | -27.43% | 360,144 |
| Dec 31, 2025 | 6.42 | 6.93 | 6.25 | 6.89 | 6.89 | 6.66% | 144,797 |
| Dec 30, 2025 | 6.19 | 6.59 | 6.05 | 6.46 | 6.46 | 4.53% | 233,095 |
| Dec 29, 2025 | 7.47 | 7.50 | 6.17 | 6.18 | 6.18 | -18.36% | 305,544 |
| Dec 26, 2025 | 8.00 | 8.33 | 7.52 | 7.57 | 7.57 | -5.37% | 146,410 |
| Dec 24, 2025 | 8.49 | 8.50 | 7.13 | 8.00 | 8.00 | -6.76% | 397,177 |
| Dec 23, 2025 | 9.91 | 9.91 | 6.65 | 8.58 | 8.58 | -14.20% | 562,784 |
| Dec 22, 2025 | 10.99 | 11.06 | 9.55 | 10.00 | 10.00 | -8.00% | 109,555 |
| Dec 19, 2025 | 10.03 | 10.90 | 9.67 | 10.87 | 10.87 | 8.92% | 63,769 |
| Dec 18, 2025 | 9.25 | 10.31 | 9.15 | 9.98 | 9.98 | 9.55% | 89,710 |
| 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% | 367,809 |
| Dec 15, 2025 | 11.00 | 11.00 | 9.14 | 9.51 | 9.51 | -8.82% | 136,708 |
| 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% | 254,704 |
| 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 |