Kazia Therapeutics Stock Price History
NASDAQ: KZIAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
8.93+0.11 (+1.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KZIA price history at a glance
The price history for Kazia Therapeutics (KZIA) on this page begins on January 4, 1999, when the stock closed at $3,291.64; it most recently closed at $8.93 on October 5, 2026. The highest price in this record is $10,500.33, reached on December 8, 2003; the latest close is 99.9% below that peak. Across the 27 complete calendar years in the table, KZIA finished higher in 6 and lower in 21. Its best year was 2012 (+222.5%) and its worst was 2022 (-92.8%).
Over roughly 28 years the share price changed -99.7%, a -19.2% compound annual price return (excluding dividends). In the last 12 months alone, KZIA has gained 27.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $10,500.33
- Date of high
- Dec 8, 2003
- Low since 1999
- $2.86
- Date of low
- Apr 14, 2025
- 52-week high
- $17.40
- 52-week low
- $4.86
- Last close
- $8.93
KZIA returns
1 week
-3.67%
1 month
-24.83%
3 months
-34.14%
6 months
+1.25%
Year to date
+29.61%
1 year
+27.94%
3 years
-73.74%
5 years
-98.30%
KZIA price return, excluding dividends.
KZIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.93 | +78.60% |
| 2025 | 5.00 | -44.44% |
| 2024 | 9.00 | -59.09% |
| 2023 | 22.00 | -27.87% |
| 2022 | 30.50 | -92.76% |
| 2021 | 421.00 | -2.55% |
| 2020 | 432.00 | +97.26% |
| 2019 | 219.00 | +81.74% |
| 2018 | 120.50 | -24.21% |
| 2017 | 159.00 | -45.92% |
| 2016 | 294.00 | -29.67% |
| 2015 | 418.00 | -3.24% |
| 2014 | 432.00 | -52.94% |
| 2013 | 918.00 | +116.19% |
| 2012 | 424.62 | +222.50% |
| 2011 | 131.67 | -21.57% |
| 2010 | 167.87 | -79.27% |
| 2009 | 809.74 | -8.55% |
| 2008 | 885.45 | -48.76% |
| 2007 | 1,728.11 | -48.33% |
| 2006 | 3,344.31 | -44.08% |
| 2005 | 5,980.91 | -17.71% |
| 2004 | 7,267.94 | -18.94% |
| 2003 | 8,966.42 | +145.41% |
| 2002 | 3,653.72 | +52.68% |
| 2001 | 2,393.02 | -7.68% |
| 2000 | 2,592.17 | -21.25% |
| 1999 | 3,291.64 | 0.00% |
2026 return is year to date.
KZIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.89 | 9.08 | 8.75 | 8.93 | +1.25% | |
| 9.25 | 9.51 | 8.71 | 8.82 | -5.06% | |
| 9.20 | 9.53 | 9.14 | 9.29 | +0.32% | |
| 9.53 | 9.65 | 9.16 | 9.26 | -0.96% | |
| 9.31 | 9.54 | 9.12 | 9.35 | +0.86% | |
| 9.59 | 9.74 | 9.12 | 9.27 | -2.11% | |
| 9.56 | 9.69 | 9.37 | 9.47 | -1.35% | |
| 9.90 | 9.90 | 9.46 | 9.60 | -1.54% | |
| 9.72 | 9.84 | 9.43 | 9.75 | +1.56% | |
| 9.44 | 10.26 | 9.33 | 9.60 | +0.31% | |
| 9.77 | 9.99 | 9.42 | 9.57 | -2.15% | |
| 9.50 | 9.99 | 9.01 | 9.78 | +1.87% | |
| 10.95 | 10.95 | 9.23 | 9.60 | -12.09% | |
| 10.80 | 11.25 | 10.71 | 10.92 | +2.54% | |
| 10.53 | 10.79 | 10.19 | 10.65 | +2.50% | |
| 10.89 | 11.00 | 10.38 | 10.39 | -4.33% | |
| 10.52 | 10.90 | 10.16 | 10.86 | +6.47% | |
| 10.50 | 10.97 | 10.15 | 10.20 | -1.54% | |
| 11.11 | 11.11 | 10.21 | 10.36 | -7.17% | |
| 11.12 | 11.64 | 11.12 | 11.16 | -0.27% | |
| 11.10 | 11.43 | 10.83 | 11.19 | +1.63% | |
| 11.75 | 11.75 | 10.83 | 11.01 | -7.32% | |
| 12.50 | 12.75 | 11.76 | 11.88 | -1.08% | |
| 12.29 | 12.47 | 11.95 | 12.01 | -2.44% | |
| 12.00 | 12.62 | 11.77 | 12.31 | +1.23% | |
| 12.62 | 12.99 | 12.04 | 12.16 | -3.57% | |
| 12.66 | 13.13 | 12.05 | 12.61 | -0.16% | |
| 13.69 | 13.69 | 12.27 | 12.63 | -8.28% | |
| 13.70 | 14.42 | 13.00 | 13.77 | +1.40% | |
| 15.48 | 15.50 | 13.30 | 13.58 | -19.64% | |
| 14.67 | 17.18 | 14.67 | 16.90 | +15.75% | |
| 13.79 | 14.79 | 13.62 | 14.60 | +5.87% | |
| 13.25 | 13.98 | 13.25 | 13.79 | +4.47% | |
| 13.36 | 13.42 | 13.00 | 13.20 | -1.57% | |
| 13.67 | 13.96 | 13.06 | 13.41 | -1.90% | |
| 13.96 | 13.97 | 13.44 | 13.67 | -2.84% | |
| 14.75 | 15.00 | 13.77 | 14.07 | -2.16% | |
| 13.37 | 14.73 | 13.00 | 14.38 | +6.05% | |
| 13.35 | 13.78 | 13.09 | 13.56 | +0.30% | |
| 13.11 | 13.75 | 12.82 | 13.52 | +2.35% | |
| 13.39 | 13.54 | 12.50 | 13.21 | +3.28% | |
| 13.92 | 14.23 | 12.71 | 12.79 | -7.85% | |
| 13.99 | 14.37 | 13.67 | 13.88 | -0.50% | |
| 13.78 | 14.82 | 13.78 | 13.95 | +0.43% | |
| 12.36 | 13.95 | 12.33 | 13.89 | +12.65% | |
| 11.90 | 12.79 | 11.90 | 12.33 | +2.75% | |
| 12.26 | 12.39 | 11.57 | 12.00 | -2.52% | |
| 12.55 | 13.18 | 12.30 | 12.31 | -0.81% | |
| 12.80 | 12.96 | 12.28 | 12.41 | -1.66% | |
| 13.13 | 13.55 | 12.52 | 12.62 | -1.56% | |
| 12.27 | 13.00 | 11.93 | 12.82 | +6.57% | |
| 12.64 | 13.22 | 11.78 | 12.03 | -5.20% | |
| 12.25 | 12.85 | 11.48 | 12.69 | +3.93% | |
| 12.66 | 12.91 | 12.04 | 12.21 | -0.41% | |
| 13.04 | 13.38 | 12.03 | 12.26 | -5.98% | |
| 14.55 | 14.69 | 12.51 | 13.04 | -10.68% | |
| 14.28 | 14.61 | 13.66 | 14.60 | +3.18% | |
| 13.66 | 14.36 | 13.45 | 14.15 | +4.43% | |
| 13.40 | 13.71 | 13.11 | 13.55 | +1.57% | |
| 12.76 | 13.65 | 12.76 | 13.34 | +1.68% | |
| 13.30 | 13.59 | 12.94 | 13.12 | -2.38% | |
| 13.45 | 14.05 | 13.24 | 13.44 | -0.22% | |
| 13.50 | 14.03 | 13.23 | 13.47 | -0.88% | |
| 13.64 | 13.93 | 12.75 | 13.59 | +0.22% | |
| 12.91 | 13.65 | 11.90 | 13.56 | +4.47% | |
| 12.51 | 13.61 | 12.51 | 12.98 | +4.17% | |
| 12.94 | 13.23 | 12.25 | 12.46 | -4.89% | |
| 12.88 | 13.31 | 12.47 | 13.10 | +0.15% | |
| 13.24 | 13.61 | 12.95 | 13.08 | -1.28% | |
| 13.63 | 14.15 | 13.14 | 13.25 | -1.05% | |
| 14.78 | 14.81 | 13.39 | 13.39 | -4.90% | |
| 14.40 | 14.58 | 14.05 | 14.08 | -2.63% | |
| 14.30 | 15.31 | 14.07 | 14.46 | +1.69% | |
| 13.67 | 14.61 | 13.67 | 14.22 | +2.16% | |
| 14.65 | 15.09 | 13.72 | 13.92 | -4.85% | |
| 14.70 | 15.25 | 14.40 | 14.63 | -0.41% | |
| 13.83 | 15.07 | 13.83 | 14.69 | +4.93% | |
| 13.91 | 14.28 | 13.50 | 14.00 | +1.01% | |
| 14.44 | 14.87 | 13.32 | 13.86 | -2.74% | |
| 13.70 | 14.78 | 13.50 | 14.25 | +3.49% | |
| 14.13 | 14.33 | 13.77 | 13.77 | -2.20% | |
| 14.56 | 14.97 | 13.67 | 14.08 | -1.40% | |
| 12.63 | 14.41 | 12.60 | 14.28 | +13.88% | |
| 12.07 | 12.69 | 11.76 | 12.54 | +9.04% | |
| 11.87 | 11.87 | 11.26 | 11.50 | +0.70% | |
| 11.42 | 11.87 | 10.87 | 11.42 | +0.18% | |
| 11.40 | 12.23 | 11.31 | 11.40 | +3.73% | |
| 11.40 | 11.50 | 10.59 | 10.99 | -3.60% | |
| 11.10 | 12.04 | 10.98 | 11.40 | +4.11% | |
| 11.70 | 12.18 | 10.67 | 10.95 | -7.12% | |
| 12.28 | 13.08 | 11.79 | 11.79 | -6.13% | |
| 12.61 | 13.09 | 12.40 | 12.56 | -1.72% | |
| 12.29 | 13.32 | 12.29 | 12.78 | +0.87% | |
| 12.34 | 12.97 | 12.07 | 12.67 | +4.19% | |
| 12.64 | 12.94 | 11.70 | 12.16 | -2.80% | |
| 13.68 | 13.74 | 12.30 | 12.51 | -8.42% | |
| 13.23 | 14.07 | 13.23 | 13.66 | +3.72% | |
| 12.94 | 13.60 | 12.45 | 13.17 | +1.54% | |
| 12.08 | 13.14 | 12.08 | 12.97 | +7.37% | |
| 12.40 | 12.55 | 11.72 | 12.08 | -3.82% | |
| 13.25 | 13.36 | 12.31 | 12.56 | -4.56% | |
| 13.51 | 13.93 | 13.16 | 13.16 | -4.84% | |
| 13.92 | 14.28 | 13.51 | 13.83 | -1.21% | |
| 14.14 | 14.66 | 13.92 | 14.00 | -2.10% | |
| 14.01 | 14.78 | 13.84 | 14.30 | +1.42% | |
| 14.56 | 15.21 | 14.00 | 14.10 | -2.35% | |
| 13.69 | 14.80 | 13.30 | 14.44 | +7.68% | |
| 13.68 | 13.92 | 13.07 | 13.41 | -3.11% | |
| 13.45 | 13.98 | 12.78 | 13.84 | +2.90% | |
| 13.02 | 13.63 | 12.67 | 13.45 | +4.75% | |
| 13.90 | 14.40 | 12.80 | 12.84 | -4.11% | |
| 13.57 | 13.84 | 12.70 | 13.39 | -1.83% | |
| 12.68 | 13.77 | 12.50 | 13.64 | +9.82% | |
| 11.71 | 12.75 | 11.71 | 12.42 | +4.81% | |
| 12.00 | 12.58 | 11.37 | 11.85 | -0.84% | |
| 12.35 | 12.68 | 11.36 | 11.95 | -2.53% | |
| 12.11 | 12.40 | 11.76 | 12.26 | +3.72% | |
| 11.46 | 12.36 | 11.15 | 11.82 | +2.52% | |
| 10.50 | 12.36 | 10.36 | 11.53 | +12.60% | |
| 10.54 | 10.68 | 9.85 | 10.24 | -2.38% | |
| 11.05 | 11.47 | 10.09 | 10.49 | -5.50% | |
| 11.13 | 11.75 | 10.34 | 11.10 | +1.65% | |
| 10.29 | 10.93 | 9.50 | 10.92 | +9.20% | |
| 11.00 | 11.00 | 8.80 | 10.00 | +5.71% | |
| 8.82 | 10.18 | 8.82 | 9.46 | +5.23% | |
| 8.77 | 9.40 | 8.60 | 8.99 | +1.93% | |
| 9.10 | 9.42 | 8.41 | 8.82 | -3.08% | |
| 8.90 | 9.26 | 8.71 | 9.10 | 0.00% | |
| 9.54 | 9.56 | 8.52 | 9.10 | -5.41% | |
| 7.33 | 9.76 | 7.20 | 9.62 | +31.06% | |
| 7.34 | 7.71 | 7.13 | 7.34 | 0.00% | |
| 7.05 | 7.45 | 7.04 | 7.34 | +2.23% | |
| 7.33 | 7.76 | 7.00 | 7.18 | -3.49% | |
| 7.26 | 7.63 | 7.26 | 7.44 | +1.78% | |
| 7.50 | 7.54 | 6.95 | 7.31 | +2.09% | |
| 7.35 | 7.67 | 7.00 | 7.16 | -1.38% | |
| 7.10 | 7.42 | 6.90 | 7.26 | -0.55% | |
| 7.05 | 7.60 | 7.01 | 7.30 | +2.38% | |
| 7.00 | 7.67 | 6.82 | 7.13 | +0.14% | |
| 7.78 | 7.83 | 7.12 | 7.12 | -4.81% | |
| 7.81 | 8.01 | 7.33 | 7.48 | -5.44% | |
| 7.27 | 8.10 | 7.27 | 7.91 | +5.33% | |
| 7.51 | 8.00 | 6.98 | 7.51 | -0.27% | |
| 8.30 | 8.51 | 7.53 | 7.53 | -7.15% | |
| 7.59 | 8.15 | 7.50 | 8.11 | +8.28% | |
| 7.88 | 8.04 | 7.00 | 7.49 | -6.49% | |
| 8.21 | 8.21 | 7.50 | 8.01 | -1.23% | |
| 8.49 | 9.00 | 7.80 | 8.11 | -4.81% | |
| 8.06 | 8.82 | 8.00 | 8.52 | +3.65% | |
| 8.00 | 8.25 | 7.52 | 8.22 | -0.36% | |
| 8.37 | 8.62 | 7.90 | 8.25 | -3.06% | |
| 8.75 | 9.09 | 8.51 | 8.51 | -3.08% | |
| 9.97 | 10.07 | 8.50 | 8.78 | -12.29% | |
| 8.31 | 10.49 | 8.10 | 10.01 | +13.36% | |
| 7.85 | 9.49 | 7.47 | 8.83 | +4.50% | |
| 8.36 | 8.87 | 7.90 | 8.45 | -4.52% | |
| 7.37 | 8.85 | 7.31 | 8.85 | +16.45% | |
| 6.40 | 7.74 | 6.26 | 7.60 | +16.21% | |
| 5.95 | 6.75 | 5.78 | 6.54 | +11.04% | |
| 6.00 | 6.15 | 5.63 | 5.89 | -4.07% | |
| 6.11 | 6.52 | 5.95 | 6.14 | -1.92% | |
| 5.85 | 6.34 | 5.51 | 6.26 | +8.12% | |
| 5.50 | 6.07 | 5.19 | 5.79 | +8.43% | |
| 5.08 | 5.50 | 4.91 | 5.34 | +6.59% | |
| 5.14 | 5.30 | 4.99 | 5.01 | -2.53% | |
| 5.12 | 5.25 | 4.86 | 5.14 | -2.28% | |
| 5.51 | 5.75 | 5.03 | 5.26 | -3.66% | |
| 5.68 | 6.14 | 5.30 | 5.46 | -4.55% | |
| 5.80 | 6.00 | 5.61 | 5.72 | -1.21% | |
| 5.94 | 6.11 | 5.71 | 5.79 | +3.02% | |
| 5.91 | 5.99 | 5.39 | 5.62 | -6.33% | |
| 6.01 | 6.25 | 5.80 | 6.00 | -0.99% | |
| 6.14 | 6.53 | 5.90 | 6.06 | -2.26% | |
| 5.70 | 6.31 | 5.60 | 6.20 | +5.80% | |
| 6.18 | 6.35 | 5.28 | 5.86 | -3.93% | |
| 6.52 | 6.64 | 5.96 | 6.10 | -7.01% | |
| 7.16 | 7.46 | 6.50 | 6.56 | -8.25% | |
| 7.80 | 7.80 | 6.00 | 7.15 | -9.84% | |
| 7.52 | 8.18 | 7.33 | 7.93 | +5.59% | |
| 7.02 | 7.52 | 6.98 | 7.51 | +7.29% | |
| 7.14 | 7.50 | 7.00 | 7.00 | -1.13% | |
| 7.00 | 7.69 | 7.00 | 7.08 | +0.57% | |
| 7.08 | 7.32 | 6.85 | 7.04 | -1.68% | |
| 7.02 | 7.41 | 6.90 | 7.16 | +2.14% | |
| 6.97 | 7.25 | 6.51 | 7.01 | +2.49% | |
| 6.28 | 7.02 | 6.13 | 6.84 | +8.57% | |
| 6.45 | 6.66 | 6.07 | 6.30 | -2.17% | |
| 6.72 | 6.99 | 6.37 | 6.44 | -5.57% | |
| 6.78 | 7.08 | 6.53 | 6.82 | +0.59% | |
| 6.55 | 6.88 | 6.33 | 6.78 | +1.50% | |
| 6.52 | 7.11 | 6.30 | 6.68 | +1.83% | |
| 5.98 | 6.83 | 5.30 | 6.56 | +14.69% | |
| 5.90 | 6.24 | 5.45 | 5.72 | +14.40% | |
| 6.87 | 6.96 | 5.00 | 5.00 | -27.43% | |
| 6.42 | 6.93 | 6.25 | 6.89 | +6.66% | |
| 6.19 | 6.59 | 6.05 | 6.46 | +4.53% | |
| 7.47 | 7.50 | 6.17 | 6.18 | -18.36% | |
| 8.00 | 8.33 | 7.52 | 7.57 | -5.37% | |
| 8.49 | 8.50 | 7.13 | 8.00 | -6.76% | |
| 9.91 | 9.91 | 6.65 | 8.58 | -14.20% | |
| 10.99 | 11.06 | 9.55 | 10.00 | -8.00% | |
| 10.03 | 10.90 | 9.67 | 10.87 | +8.92% | |
| 9.25 | 10.31 | 9.15 | 9.98 | +9.55% | |
| 10.20 | 10.83 | 8.91 | 9.11 | -8.81% | |
| 9.65 | 12.20 | 9.65 | 9.99 | +5.05% | |
| 11.00 | 11.00 | 9.14 | 9.51 | -8.82% | |
| 13.54 | 13.72 | 10.16 | 10.43 | -20.26% | |
| 13.06 | 14.08 | 12.86 | 13.08 | +2.19% | |
| 15.50 | 15.64 | 11.75 | 12.80 | -17.79% | |
| 15.77 | 17.10 | 15.20 | 15.57 | -0.95% | |
| 15.25 | 17.40 | 15.25 | 15.72 | +4.45% | |
| 13.50 | 15.05 | 13.50 | 15.05 | +12.48% | |
| 12.93 | 16.25 | 12.84 | 13.38 | +0.98% | |
| 10.06 | 13.44 | 10.00 | 13.25 | +31.71% | |
| 8.03 | 10.93 | 7.68 | 10.06 | +9.95% | |
| 10.34 | 11.13 | 9.06 | 9.15 | -13.27% | |
| 9.86 | 10.83 | 9.75 | 10.55 | +5.92% | |
| 13.03 | 13.05 | 9.90 | 9.96 | -22.13% | |
| 8.29 | 14.42 | 8.11 | 12.79 | +51.36% | |
| 8.49 | 8.66 | 7.70 | 8.45 | +1.20% | |
| 7.61 | 8.48 | 7.51 | 8.35 | +11.63% | |
| 7.74 | 7.98 | 7.09 | 7.48 | -3.36% | |
| 7.72 | 8.75 | 7.60 | 7.74 | +34.38% | |
| 6.00 | 6.00 | 5.58 | 5.76 | -5.26% | |
| 6.49 | 6.69 | 5.80 | 6.08 | -3.03% | |
| 7.11 | 7.12 | 6.27 | 6.27 | -13.99% | |
| 7.55 | 7.57 | 7.20 | 7.29 | -4.08% | |
| 7.65 | 7.65 | 7.46 | 7.60 | -0.78% | |
| 7.98 | 7.98 | 7.43 | 7.66 | +3.65% | |
| 7.31 | 7.99 | 7.31 | 7.39 | +0.82% | |
| 7.48 | 7.48 | 7.18 | 7.33 | -2.27% | |
| 7.78 | 7.98 | 7.50 | 7.50 | -2.34% | |
| 7.51 | 7.75 | 7.44 | 7.68 | +0.26% | |
| 7.61 | 7.66 | 7.37 | 7.66 | -1.16% | |
| 7.57 | 7.81 | 7.45 | 7.75 | -0.77% | |
| 7.60 | 8.02 | 7.60 | 7.81 | +1.69% | |
| 7.70 | 7.95 | 7.33 | 7.68 | -0.13% | |
| 7.25 | 7.88 | 7.12 | 7.69 | +6.07% | |
| 7.15 | 7.46 | 6.97 | 7.25 | -0.68% | |
| 6.83 | 7.35 | 6.50 | 7.30 | +4.58% | |
| 6.98 | 7.21 | 6.82 | 6.98 | +3.56% | |
| 6.56 | 6.95 | 6.56 | 6.74 | +0.60% | |
| 6.92 | 7.07 | 6.60 | 6.70 | -4.69% | |
| 7.35 | 7.39 | 6.89 | 7.03 | -4.87% | |
| 7.09 | 7.39 | 6.95 | 7.39 | +5.57% | |
| 7.04 | 7.06 | 6.79 | 7.00 | +0.14% | |
| 7.18 | 7.29 | 6.95 | 6.99 | -3.19% | |
| 7.01 | 7.22 | 6.93 | 7.22 | +3.44% | |
| 6.97 | 7.08 | 6.82 | 6.98 | +2.50% | |
| 7.09 | 7.09 | 6.79 | 6.81 | -2.44% | |
| 7.21 | 7.30 | 6.92 | 6.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KZIA chart for longer ranges.