Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
KZR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.8014 | -0.0246 | -2.98% | 0.811 | 0.834 | 0.80 | 425,313 |
| Apr 23 2024 | 0.826 | 0.004 | 0.49% | 0.811 | 0.8439 | 0.805 | 518,203 |
| Apr 22 2024 | 0.822 | 0.032 | 4.05% | 0.8041 | 0.835 | 0.785 | 709,448 |
| Apr 19 2024 | 0.79 | 0.0024 | 0.30% | 0.78 | 0.8044 | 0.7711 | 421,813 |
| Apr 18 2024 | 0.7876 | -0.029 | -3.55% | 0.82 | 0.8202 | 0.7849 | 543,990 |
| Apr 17 2024 | 0.8166 | 0.0335 | 4.28% | 0.80 | 0.8207 | 0.7701 | 446,769 |
| Apr 16 2024 | 0.7831 | -0.0264 | -3.26% | 0.82 | 0.828 | 0.7724 | 599,289 |
| Apr 15 2024 | 0.8095 | -0.0532 | -6.17% | 0.8645 | 0.87 | 0.80 | 578,284 |
| Apr 12 2024 | 0.8627 | 0.0056 | 0.65% | 0.862 | 0.88 | 0.8451 | 623,103 |
| Apr 11 2024 | 0.8571 | 0.0571 | 7.14% | 0.80 | 0.869 | 0.80 | 1,329,536 |
| Apr 10 2024 | 0.80 | -0.0286 | -3.45% | 0.81 | 0.8179 | 0.7911 | 587,279 |
| Apr 09 2024 | 0.8286 | 0.0216 | 2.68% | 0.8004 | 0.8321 | 0.80 | 544,122 |
| Apr 08 2024 | 0.807 | 0.0095 | 1.19% | 0.8012 | 0.8161 | 0.79 | 619,907 |
| Apr 05 2024 | 0.7975 | -0.0237 | -2.89% | 0.82 | 0.8257 | 0.7502 | 988,152 |
| Apr 04 2024 | 0.8212 | -0.0363 | -4.23% | 0.8427 | 0.8659 | 0.8106 | 1,087,244 |
| Apr 03 2024 | 0.8575 | -0.0057 | -0.66% | 0.8615 | 0.897 | 0.844 | 794,684 |
| Apr 02 2024 | 0.8632 | -0.0569 | -6.18% | 0.885 | 0.8918 | 0.8522 | 561,087 |
| Apr 01 2024 | 0.9201 | 0.0185 | 2.05% | 0.91 | 0.9265 | 0.857 | 823,910 |
| Mar 28 2024 | 0.9016 | -0.0014 | -0.16% | 0.9053 | 0.938 | 0.882 | 1,162,059 |
| Mar 27 2024 | 0.903 | 0.0091 | 1.02% | 0.885 | 0.9076 | 0.8525 | 587,747 |
| Mar 26 2024 | 0.8939 | -0.0211 | -2.31% | 0.94 | 0.953 | 0.82 | 1,393,175 |
| Mar 25 2024 | 0.915 | -0.0595 | -6.11% | 0.99 | 1.01 | 0.908 | 1,138,080 |
| Mar 22 2024 | 0.9745 | 0.0095 | 0.98% | 1.02 | 1.04 | 0.9601 | 1,921,826 |
| Mar 21 2024 | 0.965 | 0.0725 | 8.12% | 0.8952 | 0.9821 | 0.8655 | 1,496,796 |
| Mar 20 2024 | 0.8925 | 0.0217 | 2.49% | 0.87 | 0.9018 | 0.83 | 536,557 |
| Mar 19 2024 | 0.8708 | 0.0005 | 0.06% | 0.8699 | 0.875 | 0.8451 | 399,351 |
| Mar 18 2024 | 0.8703 | -0.0097 | -1.10% | 0.8967 | 0.898 | 0.84 | 505,743 |
| Mar 15 2024 | 0.88 | 0.03 | 3.53% | 0.8421 | 0.914 | 0.8108 | 878,768 |
| Mar 14 2024 | 0.85 | -0.06 | -6.59% | 0.93 | 0.93 | 0.85 | 632,920 |
| Mar 13 2024 | 0.91 | -0.0201 | -2.16% | 0.95 | 0.95 | 0.887 | 394,356 |
| Mar 12 2024 | 0.9301 | -0.0238 | -2.50% | 0.975 | 0.9943 | 0.88 | 713,926 |
| Mar 11 2024 | 0.9539 | -0.0026 | -0.27% | 0.9566 | 0.9683 | 0.92 | 623,842 |
| Mar 08 2024 | 0.9565 | -0.0435 | -4.35% | 0.9904 | 1.01 | 0.925 | 402,562 |
| Mar 07 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.04 | 0.977 | 617,818 |
| Mar 06 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.05 | 1.00 | 495,409 |
| Mar 05 2024 | 1.03 | 0.01 | 0.98% | 0.9825 | 1.06 | 0.98 | 606,105 |
| Mar 04 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.06 | 0.9706 | 784,370 |
| Mar 01 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.135 | 1.02 | 1,310,423 |
| Feb 29 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.09 | 1.03 | 1,526,953 |
| Feb 28 2024 | 1.04 | 0.07 | 7.27% | 0.985 | 1.06 | 0.9668 | 1,479,258 |
| Feb 27 2024 | 0.9695 | 0.0733 | 8.18% | 0.92 | 0.982 | 0.883 | 2,886,144 |
| Feb 26 2024 | 0.8962 | -0.004 | -0.44% | 0.91 | 0.944 | 0.8615 | 1,179,111 |
| Feb 23 2024 | 0.9002 | 0.0502 | 5.91% | 0.85 | 0.919 | 0.842 | 1,109,043 |
| Feb 22 2024 | 0.85 | 0.017 | 2.04% | 0.833 | 0.874 | 0.82 | 544,483 |
| Feb 21 2024 | 0.833 | 0.0064 | 0.77% | 0.8288 | 0.8445 | 0.8055 | 578,233 |
| Feb 20 2024 | 0.8266 | -0.0134 | -1.60% | 0.84 | 0.8631 | 0.819 | 582,131 |
| Feb 16 2024 | 0.84 | -0.0032 | -0.38% | 0.8443 | 0.8656 | 0.8327 | 399,872 |
| Feb 15 2024 | 0.8432 | 0.0016 | 0.19% | 0.84 | 0.854 | 0.821 | 330,542 |
| Feb 14 2024 | 0.8416 | 0.0093 | 1.12% | 0.8356 | 0.87 | 0.8052 | 401,503 |
| Feb 13 2024 | 0.8323 | -0.0477 | -5.42% | 0.86 | 0.8959 | 0.83 | 977,875 |
| Feb 12 2024 | 0.88 | -0.0731 | -7.67% | 0.968 | 0.968 | 0.8781 | 1,892,632 |
| Feb 09 2024 | 0.9531 | 0.0058 | 0.61% | 0.95 | 0.9838 | 0.9408 | 713,451 |
| Feb 08 2024 | 0.9473 | 0.0154 | 1.65% | 0.93 | 0.9604 | 0.93 | 530,079 |
| Feb 07 2024 | 0.9319 | -0.0102 | -1.08% | 0.93 | 0.967 | 0.9204 | 299,905 |
| Feb 06 2024 | 0.9421 | 0.0086 | 0.92% | 0.9451 | 0.969 | 0.9359 | 220,973 |
| Feb 05 2024 | 0.9335 | -0.0118 | -1.25% | 0.94 | 0.96 | 0.92 | 325,378 |
| Feb 02 2024 | 0.9453 | -0.0047 | -0.49% | 0.9686 | 0.969 | 0.94 | 213,054 |
| Feb 01 2024 | 0.95 | -0.0395 | -3.99% | 0.9897 | 0.998 | 0.9221 | 357,485 |
| Jan 31 2024 | 0.9895 | 0.0732 | 7.99% | 0.93 | 1.00 | 0.90 | 891,030 |
| Jan 30 2024 | 0.9163 | -0.0103 | -1.11% | 0.93 | 0.948 | 0.90 | 350,453 |
| Jan 29 2024 | 0.9266 | 0.0971 | 11.71% | 0.8311 | 0.942 | 0.82 | 838,108 |
| Jan 26 2024 | 0.8295 | 0.0086 | 1.05% | 0.8323 | 0.8479 | 0.8124 | 396,405 |
