Kaiser Reef Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.42	0.42	0.40	0.42	0.42	-	3,029,429
Mar 2, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	3,016,392
Feb 27, 2026	0.40	0.42	0.39	0.40	0.40	-	2,730,206
Feb 26, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	1,739,690
Feb 25, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	1,732,681
Feb 24, 2026	0.38	0.39	0.36	0.37	0.37	-2.67%	4,893,900
Feb 23, 2026	0.34	0.38	0.34	0.38	0.38	11.94%	2,457,955
Feb 20, 2026	0.35	0.36	0.33	0.34	0.34	-1.47%	3,625,425
Feb 19, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	2,609,213
Feb 18, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,324,985
Feb 17, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,145,832
Feb 16, 2026	0.34	0.34	0.33	0.34	0.34	4.69%	3,838,392
Feb 13, 2026	0.32	0.32	0.31	0.32	0.32	-	1,566,372
Feb 12, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	2,961,371
Feb 11, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	2,869,121
Feb 10, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	2,972,473
Feb 9, 2026	0.32	0.33	0.32	0.32	0.32	8.47%	1,496,284
Feb 6, 2026	0.31	0.31	0.29	0.30	0.30	-6.35%	5,313,340
Feb 5, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	4,007,688
Feb 4, 2026	0.34	0.36	0.34	0.34	0.34	1.49%	2,342,872
Feb 3, 2026	0.32	0.35	0.31	0.34	0.34	6.35%	3,110,208
Feb 2, 2026	0.32	0.33	0.31	0.32	0.32	-10.00%	6,041,209
Jan 30, 2026	0.37	0.38	0.34	0.35	0.35	-5.41%	5,243,594
Jan 29, 2026	0.38	0.39	0.37	0.37	0.37	-	4,395,484
Jan 28, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	3,066,374
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	4,705,842
Jan 23, 2026	0.35	0.37	0.35	0.37	0.37	8.96%	3,614,891
Jan 22, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	2,719,896
Jan 21, 2026	0.34	0.36	0.34	0.35	0.35	4.55%	3,778,162
Jan 20, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	2,336,781
Jan 19, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	3,870,689
Jan 16, 2026	0.32	0.33	0.32	0.32	0.32	-	2,411,696
Jan 15, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	2,318,092
Jan 14, 2026	0.32	0.33	0.32	0.32	0.32	-	2,977,993
Jan 13, 2026	0.33	0.33	0.31	0.32	0.32	-	2,938,061
Jan 12, 2026	0.31	0.34	0.31	0.32	0.32	4.92%	4,109,500
Jan 9, 2026	0.31	0.32	0.31	0.31	0.31	-	2,561,953
Jan 8, 2026	0.32	0.34	0.31	0.31	0.31	-1.61%	6,397,244
Jan 7, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	2,860,045
Jan 6, 2026	0.31	0.32	0.31	0.31	0.31	-	2,812,259
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	-	1,410,867
Jan 2, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	1,218,898
Dec 31, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	1,681,415
Dec 30, 2025	0.29	0.29	0.27	0.29	0.29	1.79%	1,825,780
Dec 29, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	5,169,739
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	-	729,395
Dec 23, 2025	0.30	0.31	0.29	0.30	0.30	-	1,694,860
Dec 22, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	1,682,898
Dec 19, 2025	0.27	0.28	0.27	0.28	0.28	5.77%	2,319,177
Dec 18, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	585,586