Kaiser Reef Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.32	0.34	0.32	0.33	-	3.13%	2,182,455
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
Dec 17, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	1,714,372
Dec 16, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	1,777,661
Dec 15, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	2,345,005
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	2,569,282
Dec 11, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	2,069,320
Dec 10, 2025	0.26	0.26	0.26	0.26	0.26	-	791,311
Dec 9, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	996,313
Dec 8, 2025	0.26	0.27	0.26	0.26	0.26	-0.95%	682,349
Dec 5, 2025	0.26	0.27	0.26	0.26	0.26	0.96%	674,978
Dec 4, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	1,080,693
Dec 3, 2025	0.27	0.28	0.27	0.27	0.27	-0.92%	950,688
Dec 2, 2025	0.28	0.29	0.27	0.27	0.27	-0.91%	1,209,956
Dec 1, 2025	0.28	0.29	0.28	0.28	0.28	-	2,282,557
Nov 28, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	1,932,487
Nov 27, 2025	0.27	0.28	0.27	0.27	0.27	-	747,771