Kaiser Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	6.13	6.13	6.07	6.07	6.07	-1.14%	703,563
Aug 12, 2026	6.15	6.15	6.03	6.14	6.14	-0.16%	365,916
Aug 11, 2026	6.17	6.17	6.05	6.15	6.15	-0.32%	1,206,321
Aug 10, 2026	6.19	6.19	6.07	6.17	6.17	-0.32%	1,056,177
Aug 7, 2026	6.21	6.21	6.15	6.19	6.19	-0.80%	1,193,579
Aug 6, 2026	6.25	6.25	6.13	6.24	6.24	-0.16%	709,557
Aug 5, 2026	6.19	6.25	6.18	6.25	6.25	-0.79%	1,669,285
Aug 4, 2026	6.23	6.30	6.23	6.30	6.30	-0.79%	776,241
Aug 3, 2026	6.37	6.37	6.28	6.35	6.35	-0.78%	914,764
Jul 31, 2026	6.30	6.40	6.23	6.40	6.40	0.79%	178,258
Jul 30, 2026	6.25	6.39	6.25	6.35	6.35	-0.31%	241,666
Jul 29, 2026	6.20	6.37	6.18	6.37	6.37	1.11%	42,147
Jul 28, 2026	6.08	6.31	6.08	6.30	6.30	1.61%	62,501
Jul 27, 2026	5.99	6.20	5.99	6.20	6.20	1.47%	106,239
Jul 24, 2026	6.33	6.33	6.10	6.11	6.11	-1.77%	6,763
Jul 23, 2026	6.24	6.24	6.22	6.22	6.22	-1.89%	1,684
Jul 22, 2026	6.34	6.34	6.34	6.34	6.34	-1.86%	2,670
Jul 21, 2026	6.25	6.46	6.25	6.46	6.46	1.41%	15,253
Jul 20, 2026	6.29	6.37	6.17	6.37	6.37	1.27%	32,464
Jul 17, 2026	6.10	6.29	6.07	6.29	6.29	1.62%	51,339
Jul 16, 2026	6.19	6.19	6.19	6.19	6.19	-1.90%	14,957
Jul 15, 2026	6.55	6.55	6.31	6.31	6.31	-1.87%	8,230
Jul 14, 2026	6.50	6.50	6.43	6.43	6.43	-1.98%	2,130
Jul 13, 2026	6.69	6.69	6.56	6.56	6.56	-1.94%	47,228
Jul 10, 2026	6.77	6.77	6.51	6.69	6.69	0.75%	317,012
Jul 9, 2026	6.64	6.64	6.64	6.64	6.64	2.00%	39,001
Jul 8, 2026	6.51	6.51	6.51	6.51	6.51	1.88%	140,467
Jul 7, 2026	6.39	6.39	6.39	6.39	6.39	1.91%	162,696
Jul 6, 2026	6.27	6.27	5.69	6.27	6.27	4.85%	533,352
Jul 3, 2026	5.98	5.98	5.98	5.98	5.98	4.91%	159,862
Jul 2, 2026	5.70	5.70	5.70	5.70	5.70	4.97%	26,490
Jul 1, 2026	5.40	5.43	5.40	5.43	5.43	4.83%	15,150
Jun 30, 2026	5.17	5.18	5.17	5.18	5.18	4.86%	597,951
Jun 29, 2026	4.94	5.18	4.94	4.94	4.94	-5.00%	399,173
Jun 25, 2026	5.20	5.20	5.20	5.20	5.20	-4.94%	52,129
Jun 24, 2026	5.47	5.47	5.47	5.47	5.47	-4.87%	22,685
Jun 23, 2026	5.75	5.75	5.75	5.75	5.75	-4.96%	33,131
Jun 22, 2026	6.20	6.20	6.05	6.05	6.05	-4.87%	117,354
Jun 19, 2026	6.28	6.60	6.27	6.36	6.36	-3.64%	540,582
Jun 18, 2026	6.70	6.70	6.50	6.60	6.60	0.30%	26,881
Jun 17, 2026	6.61	6.69	6.53	6.58	6.58	-0.30%	23,313
Jun 16, 2026	6.60	6.72	6.53	6.60	6.60	0.76%	19,805
Jun 15, 2026	6.72	6.72	6.50	6.55	6.55	2.02%	33,209
Jun 12, 2026	6.50	6.64	6.41	6.42	6.42	-1.53%	21,897
Jun 11, 2026	6.70	6.70	6.20	6.52	6.52	1.56%	91,241
Jun 10, 2026	6.60	6.60	6.23	6.42	6.42	-1.23%	42,135
Jun 9, 2026	6.75	6.75	6.48	6.50	6.50	-1.96%	11,333
Jun 8, 2026	6.55	6.70	6.27	6.63	6.63	0.61%	50,973
Jun 5, 2026	6.50	6.68	6.25	6.59	6.59	1.38%	63,520
Jun 4, 2026	6.71	6.75	6.50	6.50	6.50	-1.22%	83,142