Skyline Builders Group Holding Limited (KAZR)
NASDAQ: KAZR · Real-Time Price · USD
3.320
+0.020 (0.61%)
Jun 17, 2026, 2:30 PM EDT - Market open
KAZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.23 | 3.39 | 3.08 | 3.25 | - | -1.52% | 652,163 |
| 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 |
| Jun 3, 2026 | 3.27 | 3.27 | 3.06 | 3.14 | 3.14 | -2.79% | 205,447 |
| Jun 2, 2026 | 3.28 | 3.37 | 3.15 | 3.23 | 3.23 | -1.52% | 130,625 |
| Jun 1, 2026 | 3.40 | 3.43 | 3.21 | 3.28 | 3.28 | -4.37% | 180,425 |
| May 29, 2026 | 3.46 | 3.52 | 3.30 | 3.43 | 3.43 | -2.28% | 308,469 |
| May 28, 2026 | 3.19 | 3.59 | 3.18 | 3.51 | 3.51 | 11.08% | 447,570 |
| May 27, 2026 | 3.10 | 3.36 | 3.06 | 3.16 | 3.16 | 5.33% | 322,650 |
| May 26, 2026 | 3.22 | 3.36 | 3.00 | 3.00 | 3.00 | -5.06% | 753,018 |
| May 22, 2026 | 3.30 | 3.36 | 3.15 | 3.16 | 3.16 | -4.82% | 114,215 |
| May 21, 2026 | 3.25 | 3.40 | 3.12 | 3.32 | 3.32 | 1.53% | 185,280 |
| May 20, 2026 | 3.12 | 3.31 | 3.05 | 3.27 | 3.27 | 5.48% | 133,141 |
| May 19, 2026 | 3.27 | 3.27 | 3.07 | 3.10 | 3.10 | -3.13% | 117,915 |
| May 18, 2026 | 3.36 | 3.38 | 3.01 | 3.20 | 3.20 | -5.88% | 185,095 |
| May 15, 2026 | 3.54 | 3.65 | 3.35 | 3.40 | 3.40 | -5.03% | 174,866 |
| May 14, 2026 | 3.42 | 3.76 | 3.42 | 3.58 | 3.58 | 4.07% | 182,666 |
| May 13, 2026 | 3.46 | 3.55 | 3.33 | 3.44 | 3.44 | -1.71% | 157,922 |
| May 12, 2026 | 3.31 | 3.68 | 3.29 | 3.50 | 3.50 | 5.74% | 371,017 |
| May 11, 2026 | 3.40 | 3.45 | 3.30 | 3.31 | 3.31 | - | 353,886 |
| May 8, 2026 | 3.40 | 3.45 | 3.26 | 3.31 | 3.31 | -1.19% | 346,770 |
| May 7, 2026 | 3.37 | 3.42 | 3.25 | 3.35 | 3.35 | 1.21% | 257,117 |
| May 6, 2026 | 3.58 | 3.58 | 3.30 | 3.31 | 3.31 | -5.16% | 225,499 |
| May 5, 2026 | 3.64 | 3.79 | 3.35 | 3.49 | 3.49 | -1.97% | 394,893 |
| May 4, 2026 | 3.58 | 3.60 | 3.16 | 3.56 | 3.56 | 1.71% | 576,174 |
| May 1, 2026 | 3.30 | 3.60 | 2.85 | 3.50 | 3.50 | -23.08% | 1,327,554 |
| Apr 30, 2026 | 3.70 | 4.55 | 2.41 | 4.55 | 4.55 | 12.62% | 3,341,469 |
| Apr 29, 2026 | 3.74 | 4.10 | 3.66 | 4.04 | 4.04 | 10.38% | 199,330 |
| Apr 28, 2026 | 3.61 | 3.72 | 3.44 | 3.66 | 3.66 | 4.87% | 158,934 |
| Apr 27, 2026 | 3.48 | 3.69 | 3.26 | 3.49 | 3.49 | -3.06% | 199,982 |
| Apr 24, 2026 | 3.73 | 3.73 | 3.45 | 3.60 | 3.60 | -4.76% | 182,475 |
| Apr 23, 2026 | 3.80 | 3.90 | 3.72 | 3.78 | 3.78 | -1.05% | 99,619 |
| Apr 22, 2026 | 3.80 | 3.90 | 3.52 | 3.82 | 3.82 | 2.14% | 53,327 |
| Apr 21, 2026 | 3.87 | 3.90 | 3.64 | 3.74 | 3.74 | -2.86% | 73,617 |
| Apr 20, 2026 | 3.70 | 3.88 | 3.57 | 3.85 | 3.85 | 5.77% | 86,956 |
| Apr 17, 2026 | 3.40 | 3.97 | 3.34 | 3.64 | 3.64 | 8.66% | 305,063 |
| Apr 16, 2026 | 3.29 | 3.45 | 3.29 | 3.35 | 3.35 | 1.82% | 23,655 |
| Apr 15, 2026 | 3.45 | 3.48 | 3.26 | 3.29 | 3.29 | -3.52% | 47,632 |
| Apr 14, 2026 | 3.32 | 3.45 | 3.30 | 3.41 | 3.41 | 2.40% | 88,783 |
| Apr 13, 2026 | 3.38 | 3.42 | 3.30 | 3.33 | 3.33 | -2.06% | 37,234 |
| Apr 10, 2026 | 3.43 | 3.55 | 3.27 | 3.40 | 3.40 | 0.29% | 104,622 |
| Apr 9, 2026 | 3.36 | 3.45 | 3.26 | 3.39 | 3.39 | 1.19% | 30,963 |
| Apr 8, 2026 | 3.29 | 3.43 | 3.20 | 3.35 | 3.35 | 5.02% | 47,080 |