Kezar Life Sciences Inc. (KZR)
NASDAQ: KZR
· Real-Time Price · USD
3.92
0.03 (0.77%)
At close: Oct 03, 2025, 3:59 PM
3.96
1.02%
After-hours: Oct 03, 2025, 05:00 PM EDT
KZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.85 | 4.00 | 3.79 | 3.92 | 3.92 | 0.77% | 53,822 |
| Oct 2, 2025 | 4.01 | 4.10 | 3.85 | 3.89 | 3.89 | -1.77% | 35,600 |
| Oct 1, 2025 | 3.93 | 4.10 | 3.85 | 3.96 | 3.96 | 1.54% | 30,000 |
| Sep 30, 2025 | 3.65 | 3.99 | 3.61 | 3.90 | 3.90 | 8.64% | 92,800 |
| Sep 29, 2025 | 3.63 | 3.70 | 3.56 | 3.59 | 3.59 | -1.64% | 70,116 |
| Sep 26, 2025 | 3.80 | 3.81 | 3.63 | 3.65 | 3.65 | -2.67% | 47,929 |
| Sep 25, 2025 | 3.80 | 3.96 | 3.72 | 3.75 | 3.75 | -1.32% | 24,000 |
| Sep 24, 2025 | 3.89 | 3.91 | 3.73 | 3.80 | 3.80 | -2.31% | 111,429 |
| Sep 23, 2025 | 3.76 | 4.03 | 3.76 | 3.89 | 3.89 | 1.83% | 29,740 |
| Sep 22, 2025 | 3.88 | 3.88 | 3.72 | 3.82 | 3.82 | 1.60% | 69,224 |
| Sep 19, 2025 | 3.76 | 3.84 | 3.74 | 3.76 | 3.76 | 0.00% | 10,900 |
| Sep 18, 2025 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | 0.53% | 42,828 |
| Sep 17, 2025 | 3.75 | 3.85 | 3.71 | 3.74 | 3.74 | -0.27% | 17,000 |
| Sep 16, 2025 | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -4.09% | 16,600 |
| Sep 15, 2025 | 3.95 | 4.05 | 3.85 | 3.91 | 3.91 | -1.01% | 12,609 |
| Sep 12, 2025 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | -0.75% | 3,776 |
| Sep 11, 2025 | 3.98 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | 15,300 |
| Sep 10, 2025 | 4.05 | 4.09 | 3.99 | 4.00 | 4.00 | -0.50% | 7,300 |
| Sep 9, 2025 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | 0.25% | 14,800 |
| Sep 8, 2025 | 3.98 | 4.10 | 3.93 | 4.01 | 4.01 | -1.47% | 92,685 |
Page 1 of 92