Skyline Builders Group Holding Limited (KAZR)
NASDAQ: KAZR · Real-Time Price · USD
2.110
-0.050 (-2.31%)
Aug 17, 2026, 9:31 AM EDT - Market open
KAZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.00 | 2.16 | 1.95 | 2.16 | 2.16 | 8.82% | 171,390 |
| Aug 13, 2026 | 2.26 | 2.28 | 1.98 | 1.99 | 1.99 | -10.59% | 217,989 |
| Aug 12, 2026 | 2.31 | 2.44 | 2.21 | 2.22 | 2.22 | -3.48% | 78,737 |
| Aug 11, 2026 | 2.46 | 2.46 | 2.21 | 2.30 | 2.30 | -5.74% | 126,454 |
| Aug 10, 2026 | 2.39 | 2.59 | 2.25 | 2.44 | 2.44 | 6.09% | 470,234 |
| Aug 7, 2026 | 2.24 | 2.43 | 2.15 | 2.30 | 2.30 | 7.98% | 165,649 |
| Aug 6, 2026 | 2.21 | 2.25 | 2.11 | 2.13 | 2.13 | - | 69,624 |
| Aug 5, 2026 | 2.11 | 2.24 | 2.10 | 2.13 | 2.13 | -0.47% | 65,742 |
| Aug 4, 2026 | 2.17 | 2.35 | 2.08 | 2.14 | 2.14 | 1.90% | 92,304 |
| Aug 3, 2026 | 2.00 | 2.60 | 2.00 | 2.10 | 2.10 | 5.00% | 241,404 |
| Jul 31, 2026 | 1.88 | 2.08 | 1.85 | 2.00 | 2.00 | 2.04% | 146,013 |
| Jul 30, 2026 | 1.77 | 2.02 | 1.76 | 1.96 | 1.96 | 14.62% | 82,638 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.60 | 1.71 | 1.71 | -4.47% | 208,817 |
| Jul 28, 2026 | 1.96 | 2.05 | 1.75 | 1.79 | 1.79 | -9.60% | 184,250 |
| Jul 27, 2026 | 2.00 | 2.21 | 1.85 | 1.98 | 1.98 | 1.54% | 151,644 |
| Jul 24, 2026 | 2.00 | 2.22 | 1.83 | 1.95 | 1.95 | -2.01% | 196,176 |
| Jul 23, 2026 | 2.19 | 2.24 | 1.93 | 1.99 | 1.99 | -10.36% | 225,757 |
| Jul 22, 2026 | 2.34 | 2.35 | 2.22 | 2.22 | 2.22 | -5.13% | 32,821 |
| Jul 21, 2026 | 2.21 | 2.44 | 2.15 | 2.34 | 2.34 | 5.88% | 76,968 |
| Jul 20, 2026 | 2.45 | 2.53 | 2.10 | 2.21 | 2.21 | -6.75% | 222,034 |
| Jul 17, 2026 | 2.76 | 2.78 | 2.15 | 2.37 | 2.37 | -14.44% | 217,533 |
| Jul 16, 2026 | 2.84 | 2.85 | 2.60 | 2.77 | 2.77 | -2.46% | 171,150 |
| Jul 15, 2026 | 2.81 | 2.94 | 2.72 | 2.84 | 2.84 | 1.43% | 103,107 |
| Jul 14, 2026 | 2.85 | 2.85 | 2.59 | 2.80 | 2.80 | -2.10% | 76,422 |
| Jul 13, 2026 | 2.76 | 2.87 | 2.70 | 2.86 | 2.86 | 1.78% | 70,093 |
| Jul 10, 2026 | 2.68 | 2.87 | 2.55 | 2.81 | 2.81 | 6.44% | 224,661 |
| Jul 9, 2026 | 2.62 | 2.70 | 2.58 | 2.64 | 2.64 | 4.76% | 126,107 |
| Jul 8, 2026 | 2.61 | 2.75 | 2.50 | 2.52 | 2.52 | -1.95% | 83,353 |
| Jul 7, 2026 | 2.94 | 2.94 | 2.56 | 2.57 | 2.57 | -11.68% | 169,573 |
| Jul 6, 2026 | 2.75 | 2.98 | 2.75 | 2.91 | 2.91 | 6.20% | 169,326 |
| Jul 2, 2026 | 2.92 | 2.92 | 2.68 | 2.74 | 2.74 | -5.19% | 140,063 |
| Jul 1, 2026 | 3.11 | 3.11 | 2.85 | 2.89 | 2.89 | -6.47% | 130,277 |
| Jun 30, 2026 | 3.04 | 3.20 | 2.99 | 3.09 | 3.09 | 3.69% | 342,025 |
| Jun 29, 2026 | 3.02 | 3.10 | 2.96 | 2.98 | 2.98 | -0.67% | 216,247 |
| Jun 26, 2026 | 2.99 | 3.04 | 2.91 | 3.00 | 3.00 | - | 370,372 |
| Jun 25, 2026 | 2.88 | 3.03 | 2.70 | 3.00 | 3.00 | 7.91% | 253,083 |
| Jun 24, 2026 | 2.86 | 2.95 | 2.68 | 2.78 | 2.78 | -5.12% | 126,920 |
| Jun 23, 2026 | 2.86 | 3.05 | 2.81 | 2.93 | 2.93 | 1.91% | 93,348 |
| Jun 22, 2026 | 2.91 | 2.99 | 2.81 | 2.88 | 2.88 | 0.52% | 84,246 |
| Jun 18, 2026 | 3.27 | 3.27 | 2.80 | 2.86 | 2.86 | -10.90% | 166,446 |
| Jun 17, 2026 | 3.23 | 3.39 | 3.08 | 3.21 | 3.21 | -2.73% | 709,036 |
| Jun 16, 2026 | 3.00 | 3.50 | 2.58 | 3.30 | 3.30 | 9.27% | 497,005 |
| Jun 15, 2026 | 3.12 | 3.22 | 3.02 | 3.02 | 3.02 | -0.66% | 92,147 |
| Jun 12, 2026 | 3.07 | 3.21 | 3.04 | 3.04 | 3.04 | - | 134,638 |
| Jun 11, 2026 | 3.04 | 3.08 | 2.95 | 3.04 | 3.04 | 1.00% | 70,028 |
| Jun 10, 2026 | 2.98 | 3.13 | 2.92 | 3.01 | 3.01 | 2.03% | 45,116 |
| Jun 9, 2026 | 3.11 | 3.19 | 2.93 | 2.95 | 2.95 | -5.45% | 185,708 |
| Jun 8, 2026 | 3.13 | 3.30 | 3.05 | 3.12 | 3.12 | - | 186,960 |
| Jun 5, 2026 | 3.24 | 3.26 | 3.00 | 3.12 | 3.12 | -4.00% | 368,628 |
| Jun 4, 2026 | 3.14 | 3.35 | 3.10 | 3.25 | 3.25 | 3.50% | 98,812 |