Kaiser Reef Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.26	0.26	0.25	0.25	0.25	-	927,138
Apr 30, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	2,653,605
Apr 29, 2026	0.25	0.26	0.25	0.26	0.26	6.12%	1,107,685
Apr 28, 2026	0.26	0.26	0.25	0.25	0.25	-2.00%	959,061
Apr 27, 2026	0.25	0.26	0.25	0.25	0.25	-1.96%	1,544,985
Apr 24, 2026	0.26	0.26	0.25	0.26	0.26	-	480,039
Apr 23, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	1,057,855
Apr 22, 2026	0.25	0.26	0.25	0.26	0.26	-	803,527
Apr 21, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	912,844
Apr 20, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	2,645,162
Apr 17, 2026	0.26	0.26	0.26	0.26	0.26	-	127,920
Apr 16, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	527,807
Apr 15, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	1,659,823
Apr 14, 2026	0.25	0.26	0.25	0.26	0.26	-	1,038,166
Apr 13, 2026	0.26	0.26	0.25	0.26	0.26	-5.56%	2,103,031
Apr 10, 2026	0.28	0.29	0.27	0.27	0.27	-11.48%	6,463,153
Apr 9, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	559,572
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	9.09%	4,072,447
Apr 7, 2026	0.28	0.29	0.27	0.28	0.28	-	1,238,311
Apr 2, 2026	0.30	0.30	0.27	0.28	0.28	-5.17%	2,570,835
Apr 1, 2026	0.29	0.30	0.28	0.29	0.29	7.41%	3,689,572
Mar 31, 2026	0.25	0.28	0.25	0.27	0.27	3.85%	3,843,213
Mar 30, 2026	0.25	0.26	0.25	0.26	0.26	1.96%	2,552,268
Mar 27, 2026	0.25	0.26	0.25	0.26	0.26	-	1,690,404
Mar 26, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	2,124,288
Mar 25, 2026	0.26	0.27	0.26	0.27	0.27	10.20%	2,952,172
Mar 24, 2026	0.26	0.27	0.24	0.25	0.25	-	3,087,940
Mar 23, 2026	0.26	0.26	0.24	0.25	0.25	-10.91%	5,789,679
Mar 20, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	2,434,634
Mar 19, 2026	0.29	0.29	0.28	0.28	0.28	-9.68%	4,705,255
Mar 18, 2026	0.31	0.32	0.31	0.31	0.31	-	4,271,100
Mar 17, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	2,367,538
Mar 16, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	3,500,254
Mar 13, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	2,181,573
Mar 12, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	1,153,256
Mar 11, 2026	0.36	0.37	0.36	0.37	0.37	-	1,117,065
Mar 10, 2026	0.36	0.37	0.35	0.37	0.37	7.35%	1,693,813
Mar 9, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	3,731,327
Mar 6, 2026	0.37	0.37	0.35	0.36	0.36	-5.26%	3,322,436
Mar 5, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	2,656,710
Mar 4, 2026	0.40	0.41	0.39	0.40	0.40	-3.61%	3,656,230
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