Kezar Life Sciences Inc (KZR) Historical Stock Data
6.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KZR is down -0.07% a day on average. There have been 14 days where Kezar Life Sciences Inc closed green and 16 days where KZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.19 | 6.25 | ↑$0.06 (0.97%) | 6.19 | 6.27 | 40.31K |
| 2025-12-04 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 6.13 | 6.25 | 23.62K |
| 2025-12-03 | 6.15 | 6.24 | ↑$0.09 (1.46%) | 6.15 | 6.26 | 25.81K |
| 2025-12-02 | 6.19 | 6.15 | ↓$0.04 (-0.65%) | 6.15 | 6.26 | 20.62K |
| 2025-12-01 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.12 | 6.23 | 24.86K |
| 2025-11-28 | 6.19 | 6.20 | ↑$0.01 (0.16%) | 6.05 | 6.29 | 31.85K |
| 2025-11-26 | 6.28 | 6.20 | ↓$0.08 (-1.27%) | 6.18 | 6.28 | 14.83K |
| 2025-11-25 | 6.20 | 6.28 | ↑$0.08 (1.29%) | 6.15 | 6.30 | 152.67K |
| 2025-11-24 | 6.25 | 6.21 | ↓$0.04 (-0.64%) | 6.14 | 6.26 | 17.55K |
| 2025-11-21 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 6.10 | 6.25 | 32.25K |
| 2025-11-20 | 6.22 | 6.16 | ↓$0.06 (-0.96%) | 6.12 | 6.27 | 24.28K |
| 2025-11-19 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.12 | 6.29 | 14.87K |
| 2025-11-18 | 6.16 | 6.21 | ↑$0.05 (0.81%) | 6.16 | 6.23 | 39.91K |
| 2025-11-17 | 6.15 | 6.22 | ↑$0.07 (1.14%) | 6.11 | 6.26 | 54.60K |
| 2025-11-14 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.12 | 6.30 | 70.08K |
| 2025-11-13 | 6.21 | 6.15 | ↓$0.06 (-0.97%) | 6.07 | 6.21 | 13.44K |
| 2025-11-12 | 6.18 | 6.16 | ↓$0.02 (-0.32%) | 6.13 | 6.23 | 8.73K |
| 2025-11-11 | 6.19 | 6.18 | ↓$0.01 (-0.16%) | 6.11 | 6.23 | 17.04K |
| 2025-11-10 | 6.02 | 6.19 | ↑$0.17 (2.82%) | 6.02 | 6.20 | 40.25K |
| 2025-11-07 | 6.10 | 6.04 | ↓$0.06 (-0.98%) | 5.99 | 6.14 | 66.75K |
| 2025-11-06 | 6.14 | 6.05 | ↓$0.09 (-1.47%) | 6.04 | 6.14 | 33.57K |
| 2025-11-05 | 6.10 | 6.10 | ↑$0.00 (0.00%) | 5.98 | 6.15 | 19.04K |
| 2025-11-04 | 6.14 | 6.09 | ↓$0.05 (-0.81%) | 6.05 | 6.14 | 41.35K |
| 2025-11-03 | 6.21 | 6.13 | ↓$0.08 (-1.29%) | 6.05 | 6.21 | 121.80K |
| 2025-10-31 | 6.29 | 6.21 | ↓$0.08 (-1.27%) | 6.10 | 6.29 | 41.18K |
| 2025-10-30 | 6.21 | 6.23 | ↑$0.02 (0.32%) | 6.15 | 6.27 | 93.71K |
| 2025-10-29 | 6.29 | 6.15 | ↓$0.14 (-2.23%) | 6.12 | 6.29 | 70.92K |
| 2025-10-28 | 6.22 | 6.25 | ↑$0.03 (0.48%) | 6.06 | 6.30 | 189.22K |
| 2025-10-27 | 6.26 | 6.19 | ↓$0.07 (-1.12%) | 6.14 | 6.28 | 70.02K |
| 2025-10-24 | 6.20 | 6.16 | ↓$0.04 (-0.65%) | 6.06 | 6.20 | 95.77K |
Create an account or log in to view more rows.
$KZR has just been halted from trading.
$KZR buy more doomers!!!
$KZR we all speculate but nobody knows what going to happen.
$KZR I hope I never have to work for anyone again after this
$KZR how low can she go
$KZR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KZR Monday I'm out Apes
going to enjoy these gains
$KZR headed back to all time highs shortly
$KZR volume = money
$KZR has just been halted from trading.