5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
-24.16%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-26.82%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
+20.67%
Kazia Therapeutics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.43 | $5.44 (0.18%) | $6.00 | $5.34 | 111.93 K | |
| 02/17/2026 | $5.08 | $5.34 (5.12%) | $5.50 | $4.91 | 136.42 K | $8.30 M |
| 02/13/2026 | $5.14 | $5.01 (-2.53%) | $5.30 | $4.99 | 105.90 K | $7.78 M |
| 02/12/2026 | $5.12 | $5.14 (0.39%) | $5.25 | $4.86 | 193.11 K | $7.99 M |
| 02/11/2026 | $5.51 | $5.26 (-4.54%) | $5.75 | $5.03 | 181.20 K | $8.17 M |
| 02/10/2026 | $5.68 | $5.46 (-3.87%) | $6.14 | $5.30 | 175.32 K | $8.48 M |
| 02/09/2026 | $5.80 | $5.72 (-1.38%) | $6.00 | $5.61 | 122.70 K | $8.89 M |
| 02/06/2026 | $5.94 | $5.79 (-2.53%) | $6.11 | $5.71 | 102.40 K | $8.99 M |
| 02/05/2026 | $5.91 | $5.62 (-4.91%) | $5.99 | $5.39 | 96.54 K | $8.73 M |
| 02/04/2026 | $6.01 | $6.00 (-0.17%) | $6.25 | $5.80 | 72.34 K | $9.32 M |
| 02/03/2026 | $6.14 | $6.06 (-1.3%) | $6.53 | $5.90 | 113.42 K | $9.41 M |
| 02/02/2026 | $5.70 | $6.20 (8.77%) | $6.31 | $5.60 | 114.80 K | $9.63 M |
| 01/30/2026 | $6.18 | $5.86 (-5.18%) | $6.35 | $5.28 | 294.03 K | $9.10 M |
| 01/29/2026 | $6.52 | $6.10 (-6.44%) | $6.64 | $5.96 | 257.00 K | $5.19 M |
| 01/28/2026 | $7.16 | $6.56 (-8.38%) | $7.46 | $6.50 | 233.22 K | $5.58 M |
| 01/27/2026 | $7.80 | $7.15 (-8.33%) | $7.80 | $6.00 | 709.17 K | $6.08 M |
| 01/26/2026 | $7.52 | $7.93 (5.45%) | $8.18 | $7.33 | 359.47 K | $6.74 M |
| 01/23/2026 | $7.02 | $7.51 (6.98%) | $7.52 | $6.98 | 338.56 K | $6.39 M |
| 01/22/2026 | $7.14 | $7.00 (-1.96%) | $7.50 | $7.00 | 190.23 K | $5.95 M |
| 01/21/2026 | $7.00 | $7.08 (1.14%) | $7.69 | $7.00 | 136.30 K | $6.02 M |
| 01/20/2026 | $7.08 | $7.04 (-0.56%) | $7.32 | $6.85 | 112.30 K | $5.99 M |
| 01/16/2026 | $7.02 | $7.16 (1.99%) | $7.41 | $6.90 | 190.40 K | $6.09 M |
| 01/15/2026 | $6.97 | $7.01 (0.57%) | $7.25 | $6.51 | 536.69 K | $5.96 M |
| 01/14/2026 | $6.28 | $6.84 (8.92%) | $7.02 | $6.13 | 305.90 K | $5.82 M |
| 01/13/2026 | $6.45 | $6.30 (-2.33%) | $6.66 | $6.07 | 98.81 K | $5.36 M |
| 01/12/2026 | $6.72 | $6.44 (-4.17%) | $6.99 | $6.37 | 147.25 K | $5.48 M |
| 01/09/2026 | $6.78 | $6.82 (0.59%) | $7.08 | $6.53 | 240.50 K | $5.80 M |
| 01/08/2026 | $6.55 | $6.78 (3.51%) | $6.88 | $6.33 | 131.20 K | $5.76 M |
| 01/07/2026 | $6.52 | $6.68 (2.45%) | $7.11 | $6.30 | 231.10 K | $5.68 M |
| 01/06/2026 | $5.98 | $6.56 (9.7%) | $6.83 | $5.30 | 354.60 K | $5.58 M |
| 01/05/2026 | $5.90 | $5.72 (-3.05%) | $6.24 | $5.45 | 576.81 K | $4.86 M |
| 01/02/2026 | $6.87 | $5.00 (-27.22%) | $6.96 | $5.00 | 360.14 K | $4.25 M |
| 12/31/2025 | $6.42 | $6.89 (7.32%) | $6.93 | $6.25 | 144.80 K | $5.86 M |
| 12/30/2025 | $6.19 | $6.46 (4.36%) | $6.59 | $6.05 | 233.10 K | $5.49 M |
| 12/29/2025 | $7.47 | $6.18 (-17.27%) | $7.50 | $6.17 | 305.54 K | $5.25 M |
| 12/26/2025 | $8.00 | $7.57 (-5.37%) | $8.33 | $7.52 | 146.41 K | $6.44 M |
| 12/24/2025 | $8.49 | $8.00 (-5.77%) | $8.50 | $7.13 | 397.20 K | $6.80 M |
| 12/23/2025 | $9.91 | $8.58 (-13.42%) | $9.91 | $6.65 | 562.80 K | $7.30 M |
| 12/22/2025 | $10.99 | $10.00 (-9.01%) | $11.06 | $9.55 | 109.56 K | $8.50 M |
| 12/19/2025 | $10.03 | $10.87 (8.37%) | $10.90 | $9.67 | 63.80 K | $9.24 M |
| 12/18/2025 | $9.25 | $9.98 (7.89%) | $10.31 | $9.15 | 89.71 K | $8.49 M |
| 12/17/2025 | $10.20 | $9.11 (-10.69%) | $10.83 | $8.91 | 239.53 K | $7.75 M |
| 12/16/2025 | $9.65 | $9.99 (3.52%) | $12.20 | $9.65 | 367.81 K | $8.49 M |
| 12/15/2025 | $11.00 | $9.51 (-13.55%) | $11.00 | $9.14 | 136.71 K | $8.09 M |
| 12/12/2025 | $13.54 | $10.43 (-22.97%) | $13.72 | $10.15 | 237.14 K | $8.87 M |
| 12/11/2025 | $13.06 | $13.08 (0.15%) | $14.08 | $12.86 | 86.30 K | $11.12 M |
| 12/10/2025 | $15.50 | $12.80 (-17.42%) | $15.64 | $11.75 | 254.70 K | $10.88 M |
| 12/09/2025 | $15.77 | $15.57 (-1.27%) | $17.10 | $15.20 | 184.21 K | $13.24 M |
| 12/08/2025 | $15.25 | $15.72 (3.08%) | $17.40 | $15.25 | 255.80 K | $13.37 M |
| 12/05/2025 | $13.50 | $15.05 (11.48%) | $15.05 | $13.50 | 224.70 K | $12.80 M |
| 12/04/2025 | $12.93 | $13.38 (3.48%) | $16.25 | $12.84 | 341.72 K | $11.38 M |
| 12/03/2025 | $10.06 | $13.25 (31.71%) | $13.44 | $10.00 | 266.44 K | $11.27 M |
| 12/02/2025 | $8.03 | $10.06 (25.28%) | $10.93 | $7.68 | 661.61 K | $8.55 M |
| 12/01/2025 | $10.34 | $9.15 (-11.51%) | $11.13 | $9.06 | 159.70 K | $7.78 M |
| 11/28/2025 | $9.86 | $10.55 (7%) | $10.83 | $9.75 | 46.90 K | $8.97 M |
| 11/26/2025 | $13.03 | $9.96 (-23.56%) | $13.05 | $9.90 | 406.10 K | $8.47 M |
| 11/25/2025 | $8.29 | $12.79 (54.28%) | $14.42 | $8.11 | 1.44 M | $10.87 M |
| 11/24/2025 | $8.49 | $8.45 (-0.47%) | $8.66 | $7.70 | 120.11 K | $7.18 M |
| 11/21/2025 | $7.61 | $8.35 (9.72%) | $8.48 | $7.51 | 275.42 K | $7.10 M |
| 11/20/2025 | $7.74 | $7.48 (-3.36%) | $7.98 | $7.09 | 673.94 K | $6.36 M |
| 11/19/2025 | $7.72 | $7.74 (0.26%) | $8.75 | $7.60 | 27.12 M | $6.58 M |
| 11/18/2025 | $6.00 | $5.76 (-4%) | $6.00 | $5.58 | 6.74 M | $4.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
