Free Trial

Novogen (KZIA) Stock Chart & Stock Price History

Novogen logo
$7.00 +0.01 (+0.14%)
Closing price 10/17/2025 03:59 PM Eastern
Extended Trading
$6.88 -0.12 (-1.77%)
As of 10/17/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Novogen Stock Price Performance

The Novogen (KZIA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 72.13%, with a year-to-date return of -20.90%. In the past month, the stock has decreased 9.44%, reflecting recent market activity.

As of the latest close, Novogen traded at $7.00 with a market cap of $7.07 million and volume of 28,225 shares. Five years ago, the stock traded at a split-adjusted price of $288.00, representing a 97.57% decrease over that period. At the time, it had a market cap of $41.57 million and a volume of 3,439 shares.

Receive KZIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Novogen and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.79%
1 Month
Performance
-9.44%
3 Month
Performance
-31.03%
Year-To-Date
Performance
-20.90%
1 Year
Performance
-72.13%
5 Year
Performance
-97.57%

KZIA Stock Chart for Saturday, October, 18, 2025

Novogen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$6.99$7.00
+0.14%
$7.06$6.7928,225 shs$7.07 million
10/16/2025$7.22$6.99
-3.19%
$7.29$6.9537,702 shs$7.04 million
10/15/2025$6.98$7.22
+3.44%
$7.22$6.9327,419 shs$7.29 million
10/14/2025$6.81$6.98
+2.50%
$7.08$6.8215,608 shs$7.05 million
10/13/2025$6.98$6.81
-2.44%
$7.09$6.7912,035 shs$6.86 million
10/10/2025$7.18$6.98
-2.79%
$7.30$6.9243,129 shs$7.03 million
10/09/2025$7.16$7.18
+0.28%
$7.45$6.9751,867 shs$7.25 million
10/08/2025$7.14$7.16
+0.28%
$7.32$6.7455,743 shs$7.23 million
10/07/2025$6.78$7.14
+5.31%
$8.00$6.97289,261 shs$7.19 million
10/06/2025$6.56$6.78
+3.35%
$6.94$6.4244,116 shs$6.85 million
10/03/2025$6.31$6.56
+3.96%
$6.67$6.2087,524 shs$6.63 million
10/02/2025$6.85$6.31
-7.88%
$6.97$6.312.89 million shs$6.37 million
10/01/2025$7.21$6.85
-4.99%
$7.20$6.6644,759 shs$6.90 million
09/30/2025$7.47$7.21
-3.48%
$7.50$7.2114,948 shs$7.28 million
09/29/2025$7.30$7.47
+2.33%
$7.61$7.2513,720 shs$7.55 million
09/26/2025$7.33$7.30
-0.41%
$7.58$7.334,548 shs$7.37 million
09/25/2025$7.88$7.33
-6.98%
$7.99$7.1031,541 shs$7.38 million
09/24/2025$7.58$7.88
+3.96%
$8.00$7.4214,605 shs$7.96 million
09/23/2025$7.52$7.58
+0.80%
$7.77$7.3711,737 shs$7.66 million
09/22/2025$7.76$7.52
-3.09%
$7.81$7.2829,551 shs$7.57 million
09/19/2025$7.73$7.76
+0.39%
$8.05$7.6014,030 shs$7.81 million
09/18/2025$7.94$7.73
-2.64%
$8.01$7.7015,903 shs$7.81 million
09/17/2025$8.01$7.94
-0.87%
$8.19$7.9015,625 shs$8.02 million

This page (NASDAQ:KZIA) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners