Kaiser Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	7.20	7.29	7.08	7.27	7.27	4.91%	329,872
May 6, 2026	6.70	7.05	6.21	6.93	6.93	7.44%	491,636
May 5, 2026	5.62	6.75	5.62	6.45	6.45	10.07%	703,161
May 4, 2026	5.59	5.89	5.39	5.86	5.86	6.16%	318,526
Apr 30, 2026	5.43	5.65	5.31	5.52	5.52	3.76%	91,426
Apr 29, 2026	5.40	5.40	5.20	5.32	5.32	-0.19%	54,745
Apr 28, 2026	5.35	5.39	5.25	5.33	5.33	1.52%	16,731
Apr 27, 2026	5.52	5.52	4.86	5.25	5.25	0.38%	72,318
Apr 24, 2026	5.58	5.58	5.16	5.23	5.23	-3.86%	158,990
Apr 23, 2026	5.76	5.76	5.36	5.44	5.44	0.74%	48,267
Apr 22, 2026	5.35	5.88	4.82	5.40	5.40	-3.57%	243,276
Apr 21, 2026	5.74	5.79	5.25	5.60	5.60	2.94%	113,662
Apr 20, 2026	5.65	5.73	5.21	5.44	5.44	-5.23%	79,206
Apr 17, 2026	5.78	5.78	5.61	5.74	5.74	0.88%	114,555
Apr 16, 2026	5.70	5.95	5.51	5.69	5.69	3.83%	230,053
Apr 15, 2026	5.50	5.57	5.21	5.48	5.48	3.01%	38,702
Apr 13, 2026	5.56	5.56	5.01	5.32	5.32	-4.66%	137,540