Kezar Life Sciences, Inc.KZRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.13 | $6.24 | $6.11 | $6.12 | 10,252 |
| 1/30/2026 | $6.20 | $6.20 | $6.03 | $6.07 | 28,747 |
| 1/29/2026 | $6.15 | $6.23 | $6.08 | $6.17 | 17,000 |
| 1/28/2026 | $6.20 | $6.21 | $6.11 | $6.15 | 45,100 |
| 1/27/2026 | $6.23 | $6.30 | $6.20 | $6.23 | 81,300 |
| 1/26/2026 | $6.16 | $6.26 | $6.10 | $6.21 | 47,600 |
| 1/23/2026 | $6.16 | $6.23 | $6.14 | $6.18 | 23,300 |
| 1/22/2026 | $6.17 | $6.24 | $6.10 | $6.15 | 47,924 |
| 1/21/2026 | $6.16 | $6.25 | $6.12 | $6.19 | 24,639 |
| 1/20/2026 | $6.19 | $6.29 | $6.13 | $6.15 | 25,223 |
| 1/16/2026 | $6.16 | $6.20 | $6.14 | $6.20 | 14,411 |
| 1/15/2026 | $6.17 | $6.23 | $6.15 | $6.20 | 32,325 |
| 1/14/2026 | $6.25 | $6.25 | $6.17 | $6.17 | 2,954 |
| 1/13/2026 | $6.20 | $6.27 | $6.14 | $6.21 | 26,400 |
| 1/12/2026 | $6.18 | $6.25 | $6.12 | $6.14 | 22,100 |
| 1/9/2026 | $6.19 | $6.30 | $6.04 | $6.20 | 115,200 |
| 1/8/2026 | $6.31 | $6.53 | $6.26 | $6.50 | 148,500 |
| 1/7/2026 | $6.25 | $6.33 | $6.25 | $6.30 | 14,700 |
| 1/6/2026 | $6.27 | $6.27 | $6.24 | $6.25 | 3,200 |
| 1/5/2026 | $6.29 | $6.29 | $6.24 | $6.27 | 9,143 |
| 1/2/2026 | $6.23 | $6.30 | $6.23 | $6.29 | 6,900 |
| 12/31/2025 | $6.29 | $6.30 | $6.25 | $6.29 | 9,249 |
| 12/30/2025 | $6.35 | $6.35 | $6.22 | $6.26 | 50,600 |
| 12/29/2025 | $6.31 | $6.34 | $6.30 | $6.32 | 6,000 |
| 12/26/2025 | $6.33 | $6.37 | $6.32 | $6.34 | 10,900 |
| 12/24/2025 | $6.24 | $6.36 | $6.24 | $6.34 | 7,528 |
| 12/23/2025 | $6.35 | $6.36 | $6.22 | $6.33 | 33,800 |
| 12/22/2025 | $6.24 | $6.36 | $6.24 | $6.35 | 56,820 |
| 12/19/2025 | $6.32 | $6.38 | $6.27 | $6.34 | 67,905 |
| 12/18/2025 | $6.30 | $6.32 | $6.25 | $6.32 | 44,208 |
| 12/17/2025 | $6.28 | $6.33 | $6.16 | $6.26 | 18,646 |
| 12/16/2025 | $6.28 | $6.30 | $6.22 | $6.30 | 27,015 |
| 12/15/2025 | $6.25 | $6.30 | $6.23 | $6.28 | 17,609 |
| 12/12/2025 | $6.34 | $6.35 | $6.17 | $6.24 | 41,519 |
| 12/11/2025 | $6.35 | $6.35 | $6.25 | $6.30 | 18,400 |
| 12/10/2025 | $6.23 | $6.37 | $6.23 | $6.35 | 44,200 |
| 12/9/2025 | $6.29 | $6.29 | $6.25 | $6.25 | 33,600 |
| 12/8/2025 | $6.23 | $6.28 | $6.20 | $6.28 | 23,635 |
| 12/5/2025 | $6.19 | $6.27 | $6.19 | $6.25 | 40,307 |
| 12/4/2025 | $6.15 | $6.25 | $6.13 | $6.25 | 23,618 |
| 12/3/2025 | $6.15 | $6.26 | $6.15 | $6.24 | 25,814 |
| 12/2/2025 | $6.19 | $6.26 | $6.15 | $6.15 | 20,621 |
| 12/1/2025 | $6.20 | $6.23 | $6.12 | $6.22 | 24,900 |
| 11/28/2025 | $6.19 | $6.29 | $6.05 | $6.20 | 31,845 |
| 11/26/2025 | $6.28 | $6.28 | $6.18 | $6.20 | 14,832 |
| 11/25/2025 | $6.20 | $6.30 | $6.15 | $6.28 | 152,700 |
| 11/24/2025 | $6.25 | $6.26 | $6.14 | $6.21 | 17,600 |
| 11/21/2025 | $6.15 | $6.25 | $6.10 | $6.25 | 32,300 |
| 11/20/2025 | $6.22 | $6.27 | $6.12 | $6.16 | 24,300 |
| 11/19/2025 | $6.25 | $6.29 | $6.12 | $6.20 | 14,900 |
| 11/18/2025 | $6.16 | $6.23 | $6.16 | $6.21 | 39,913 |
| 11/17/2025 | $6.15 | $6.26 | $6.11 | $6.22 | 54,602 |
| 11/14/2025 | $6.15 | $6.30 | $6.12 | $6.18 | 70,100 |
| 11/13/2025 | $6.21 | $6.21 | $6.07 | $6.15 | 13,437 |
| 11/12/2025 | $6.18 | $6.23 | $6.13 | $6.16 | 8,728 |
| 11/11/2025 | $6.19 | $6.23 | $6.11 | $6.18 | 17,039 |
| 11/10/2025 | $6.02 | $6.20 | $6.02 | $6.19 | 40,252 |
| 11/7/2025 | $6.10 | $6.14 | $5.99 | $6.04 | 66,800 |
| 11/6/2025 | $6.14 | $6.14 | $6.04 | $6.05 | 33,600 |
| 11/5/2025 | $6.10 | $6.15 | $5.98 | $6.10 | 19,325 |