Kaiser Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	6.56	6.75	6.36	6.58	6.58	-0.30%	231,709
Jun 2, 2026	6.75	6.79	6.43	6.60	6.60	-0.15%	67,040
Jun 1, 2026	6.91	6.91	6.47	6.61	6.61	-2.22%	30,926
May 29, 2026	6.70	6.87	6.62	6.76	6.76	1.05%	88,757
May 27, 2026	6.55	6.82	6.38	6.69	6.69	0.15%	117,854
May 26, 2026	6.51	6.87	6.48	6.68	6.68	1.06%	42,610
May 25, 2026	6.70	6.95	6.51	6.61	6.61	-2.51%	20,945
May 22, 2026	6.86	6.88	6.66	6.78	6.78	0.30%	43,689
May 21, 2026	6.85	6.89	6.51	6.76	6.76	0.15%	88,042
May 20, 2026	6.53	6.85	6.53	6.75	6.75	-0.59%	64,323
May 19, 2026	6.79	6.89	6.69	6.79	6.79	1.65%	91,221
May 18, 2026	6.79	6.79	6.41	6.68	6.68	-0.74%	46,928
May 15, 2026	6.90	6.99	6.50	6.73	6.73	-0.44%	113,541
May 14, 2026	7.01	7.01	6.73	6.76	6.76	0.90%	88,175
May 13, 2026	6.76	6.95	6.60	6.70	6.70	0.15%	104,374
May 12, 2026	7.00	7.00	6.42	6.69	6.69	-5.24%	260,514
May 11, 2026	7.45	7.50	6.91	7.06	7.06	-3.55%	312,016
May 8, 2026	7.49	7.49	7.20	7.32	7.32	0.69%	193,377