5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
+63.61%
6 MONTH PERFORMANCE
+46.71%
YEAR-TO-DATE PERFORMANCE
-6.99%
1 YEAR PERFORMANCE
-11.35%
Kezar Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.15 | $6.25 (1.63%) | $6.25 | $6.13 | 23.61 K | $45.55 M |
| 12/03/2025 | $6.15 | $6.24 (1.46%) | $6.26 | $6.15 | 25.81 K | $45.62 M |
| 12/02/2025 | $6.19 | $6.15 (-0.65%) | $6.26 | $6.15 | 20.62 K | $44.96 M |
| 12/01/2025 | $6.20 | $6.22 (0.32%) | $6.23 | $6.12 | 24.90 K | $45.47 M |
| 11/28/2025 | $6.19 | $6.20 (0.16%) | $6.29 | $6.05 | 31.85 K | $45.33 M |
| 11/26/2025 | $6.28 | $6.20 (-1.27%) | $6.28 | $6.18 | 14.83 K | $45.33 M |
| 11/25/2025 | $6.20 | $6.28 (1.29%) | $6.30 | $6.15 | 152.70 K | $45.91 M |
| 11/24/2025 | $6.25 | $6.21 (-0.64%) | $6.26 | $6.14 | 17.60 K | $45.40 M |
| 11/21/2025 | $6.15 | $6.25 (1.63%) | $6.25 | $6.10 | 32.30 K | $45.69 M |
| 11/20/2025 | $6.22 | $6.16 (-0.96%) | $6.27 | $6.12 | 24.30 K | $45.04 M |
| 11/19/2025 | $6.25 | $6.20 (-0.8%) | $6.29 | $6.12 | 14.90 K | $45.33 M |
| 11/18/2025 | $6.16 | $6.21 (0.81%) | $6.23 | $6.16 | 39.91 K | $45.40 M |
| 11/17/2025 | $6.15 | $6.22 (1.14%) | $6.26 | $6.11 | 54.60 K | $45.47 M |
| 11/14/2025 | $6.15 | $6.18 (0.49%) | $6.30 | $6.12 | 70.10 K | $45.18 M |
| 11/13/2025 | $6.21 | $6.15 (-0.97%) | $6.21 | $6.07 | 13.44 K | $44.96 M |
| 11/12/2025 | $6.18 | $6.16 (-0.32%) | $6.23 | $6.13 | 8.73 K | $45.04 M |
| 11/11/2025 | $6.19 | $6.18 (-0.16%) | $6.23 | $6.11 | 17.04 K | $45.18 M |
| 11/10/2025 | $6.02 | $6.19 (2.82%) | $6.20 | $6.02 | 40.25 K | $45.26 M |
| 11/07/2025 | $6.10 | $6.04 (-0.98%) | $6.14 | $5.99 | 66.80 K | $44.16 M |
| 11/06/2025 | $6.14 | $6.05 (-1.47%) | $6.14 | $6.04 | 33.60 K | $44.23 M |
| 11/05/2025 | $6.10 | $6.10 (0%) | $6.15 | $5.98 | 19.33 K | $44.60 M |
| 11/04/2025 | $6.14 | $6.09 (-0.81%) | $6.14 | $6.05 | 41.35 K | $44.52 M |
| 11/03/2025 | $6.21 | $6.13 (-1.29%) | $6.21 | $6.05 | 121.80 K | $44.82 M |
| 10/31/2025 | $6.29 | $6.21 (-1.27%) | $6.29 | $6.10 | 41.20 K | $45.40 M |
| 10/30/2025 | $6.21 | $6.23 (0.32%) | $6.27 | $6.15 | 93.71 K | $45.55 M |
| 10/29/2025 | $6.29 | $6.15 (-2.23%) | $6.29 | $6.12 | 70.93 K | $44.96 M |
| 10/28/2025 | $6.22 | $6.25 (0.48%) | $6.30 | $6.06 | 189.22 K | $45.69 M |
| 10/27/2025 | $6.26 | $6.19 (-1.12%) | $6.28 | $6.14 | 70.02 K | $45.26 M |
| 10/24/2025 | $6.20 | $6.16 (-0.65%) | $6.20 | $6.06 | 95.80 K | $45.04 M |
| 10/23/2025 | $6.21 | $6.15 (-0.97%) | $6.28 | $6.12 | 84.10 K | $44.96 M |
| 10/22/2025 | $6.20 | $6.17 (-0.48%) | $6.20 | $5.95 | 114.46 K | $45.11 M |
| 10/21/2025 | $6.30 | $6.23 (-1.11%) | $6.40 | $6.23 | 138.02 K | $45.55 M |
| 10/20/2025 | $6.39 | $6.31 (-1.25%) | $6.40 | $6.18 | 336.60 K | $46.13 M |
| 10/17/2025 | $5.66 | $6.36 (12.37%) | $6.40 | $5.63 | 5.96 M | $46.50 M |
| 10/16/2025 | $4.28 | $4.17 (-2.57%) | $4.47 | $4.10 | 1.74 M | $30.49 M |
| 10/15/2025 | $4.30 | $4.30 (0%) | $4.44 | $4.27 | 27.55 K | $31.44 M |
| 10/14/2025 | $4.19 | $4.33 (3.34%) | $4.45 | $4.16 | 82.82 K | $31.66 M |
| 10/13/2025 | $4.29 | $4.29 (0%) | $4.31 | $4.13 | 22.60 K | $31.36 M |
| 10/10/2025 | $4.45 | $4.22 (-5.17%) | $4.47 | $4.16 | 20.30 K | $30.85 M |
| 10/09/2025 | $4.19 | $4.40 (5.01%) | $4.64 | $4.11 | 105.38 K | $32.17 M |
| 10/08/2025 | $3.89 | $4.13 (6.17%) | $4.17 | $3.89 | 62.00 K | $30.19 M |
| 10/07/2025 | $3.98 | $3.86 (-3.02%) | $4.09 | $3.53 | 98.53 K | $28.22 M |
| 10/06/2025 | $3.96 | $3.93 (-0.76%) | $4.00 | $3.88 | 18.95 K | $28.73 M |
| 10/03/2025 | $3.85 | $3.92 (1.82%) | $4.00 | $3.79 | 53.83 K | $28.66 M |
| 10/02/2025 | $4.01 | $3.89 (-2.99%) | $4.10 | $3.85 | 35.60 K | $28.44 M |
| 10/01/2025 | $3.93 | $3.96 (0.76%) | $4.10 | $3.85 | 30.00 K | $28.95 M |
| 09/30/2025 | $3.65 | $3.90 (6.85%) | $3.99 | $3.61 | 92.80 K | $28.51 M |
| 09/29/2025 | $3.63 | $3.59 (-1.1%) | $3.70 | $3.56 | 70.12 K | $26.25 M |
| 09/26/2025 | $3.80 | $3.65 (-3.95%) | $3.81 | $3.63 | 47.93 K | $26.69 M |
| 09/25/2025 | $3.80 | $3.75 (-1.32%) | $3.96 | $3.72 | 24.00 K | $27.42 M |
| 09/24/2025 | $3.89 | $3.80 (-2.31%) | $3.91 | $3.73 | 111.43 K | $27.78 M |
| 09/23/2025 | $3.76 | $3.89 (3.46%) | $4.03 | $3.76 | 29.74 K | $28.44 M |
| 09/22/2025 | $3.88 | $3.82 (-1.55%) | $3.88 | $3.72 | 69.22 K | $27.93 M |
| 09/19/2025 | $3.76 | $3.76 (0%) | $3.84 | $3.74 | 10.90 K | $27.49 M |
| 09/18/2025 | $3.80 | $3.76 (-1.05%) | $3.87 | $3.71 | 42.83 K | $27.49 M |
| 09/17/2025 | $3.75 | $3.74 (-0.27%) | $3.85 | $3.71 | 17.00 K | $27.34 M |
| 09/16/2025 | $3.86 | $3.75 (-2.85%) | $3.87 | $3.75 | 16.60 K | $27.42 M |
| 09/15/2025 | $3.95 | $3.91 (-1.01%) | $4.05 | $3.85 | 12.61 K | $28.59 M |
| 09/12/2025 | $3.98 | $3.95 (-0.75%) | $4.00 | $3.93 | 3.78 K | $28.88 M |
| 09/11/2025 | $3.98 | $3.98 (0%) | $4.07 | $3.98 | 15.30 K | $29.10 M |
| 09/10/2025 | $4.05 | $4.00 (-1.23%) | $4.09 | $3.99 | 7.30 K | $29.24 M |
| 09/09/2025 | $4.00 | $4.02 (0.5%) | $4.05 | $3.99 | 14.80 K | $29.39 M |
| 09/08/2025 | $3.98 | $4.01 (0.75%) | $4.10 | $3.93 | 92.69 K | $29.32 M |
| 09/05/2025 | $3.89 | $4.07 (4.63%) | $4.15 | $3.86 | 57.95 K | $29.76 M |
| 09/04/2025 | $3.89 | $3.82 (-1.8%) | $3.96 | $3.78 | 59.25 K | $27.93 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.
