Kaiser Aluminum CorporationKALUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $122.92 | $125.47 | $118.83 | $122.62 | 229,500 |
| 1/29/2026 | $125.38 | $130.00 | $123.63 | $126.92 | 226,848 |
| 1/28/2026 | $125.00 | $125.44 | $122.56 | $123.31 | 153,414 |
| 1/27/2026 | $122.53 | $124.99 | $119.82 | $123.01 | 123,900 |
| 1/26/2026 | $128.95 | $128.95 | $123.33 | $123.52 | 152,610 |
| 1/23/2026 | $130.21 | $130.21 | $125.62 | $127.41 | 140,549 |
| 1/22/2026 | $134.18 | $135.48 | $131.07 | $131.21 | 143,694 |
| 1/21/2026 | $129.44 | $133.19 | $129.04 | $133.16 | 173,108 |
| 1/20/2026 | $126.31 | $129.43 | $125.14 | $127.59 | 113,000 |
| 1/16/2026 | $130.23 | $130.77 | $126.05 | $128.24 | 162,359 |
| 1/15/2026 | $127.11 | $132.54 | $125.86 | $131.22 | 152,800 |
| 1/14/2026 | $126.24 | $128.60 | $125.96 | $127.66 | 121,831 |
| 1/13/2026 | $126.37 | $127.62 | $124.00 | $126.39 | 146,000 |
| 1/12/2026 | $123.40 | $127.24 | $123.04 | $126.82 | 150,300 |
| 1/9/2026 | $122.81 | $124.67 | $122.20 | $123.07 | 153,700 |
| 1/8/2026 | $121.02 | $124.48 | $119.01 | $122.60 | 201,583 |
| 1/7/2026 | $120.89 | $123.00 | $119.29 | $122.80 | 191,285 |
| 1/6/2026 | $121.59 | $123.38 | $120.33 | $122.33 | 306,400 |
| 1/5/2026 | $121.00 | $124.27 | $120.66 | $120.87 | 227,015 |
| 1/2/2026 | $116.31 | $120.43 | $115.16 | $120.30 | 191,156 |
| 12/31/2025 | $118.48 | $118.48 | $114.83 | $114.86 | 135,775 |
| 12/30/2025 | $118.86 | $119.13 | $117.56 | $118.11 | 174,630 |
| 12/29/2025 | $116.21 | $118.33 | $115.10 | $117.88 | 179,100 |
| 12/26/2025 | $117.29 | $118.27 | $116.26 | $117.55 | 104,410 |
| 12/24/2025 | $116.74 | $117.58 | $115.92 | $116.86 | 76,900 |
| 12/23/2025 | $116.25 | $117.72 | $115.89 | $116.64 | 169,218 |
| 12/22/2025 | $115.91 | $118.07 | $115.20 | $116.06 | 183,817 |
| 12/19/2025 | $112.35 | $115.33 | $112.13 | $114.12 | 609,106 |
| 12/18/2025 | $111.10 | $113.55 | $110.42 | $112.35 | 250,800 |
| 12/17/2025 | $111.79 | $113.52 | $109.57 | $111.08 | 219,653 |
| 12/16/2025 | $108.60 | $112.44 | $108.27 | $111.79 | 280,438 |
| 12/15/2025 | $109.13 | $110.20 | $106.13 | $109.91 | 201,100 |
| 12/12/2025 | $109.93 | $110.94 | $108.35 | $108.79 | 175,800 |
| 12/11/2025 | $106.36 | $110.24 | $106.36 | $109.53 | 185,471 |
| 12/10/2025 | $103.75 | $107.81 | $103.75 | $106.43 | 254,443 |
| 12/9/2025 | $100.81 | $104.77 | $100.42 | $103.90 | 159,500 |
| 12/8/2025 | $104.77 | $105.97 | $101.66 | $102.20 | 186,000 |
| 12/5/2025 | $106.25 | $106.25 | $103.40 | $104.62 | 160,500 |
| 12/4/2025 | $103.16 | $106.47 | $101.78 | $106.25 | 287,848 |
| 12/3/2025 | $99.37 | $106.16 | $99.37 | $104.09 | 284,200 |
| 12/2/2025 | $96.64 | $99.71 | $94.21 | $98.30 | 193,337 |
| 12/1/2025 | $96.50 | $97.30 | $95.60 | $96.55 | 137,800 |
| 11/28/2025 | $95.60 | $96.51 | $95.29 | $96.05 | 65,300 |
| 11/26/2025 | $95.38 | $96.83 | $94.93 | $95.81 | 179,460 |
| 11/25/2025 | $93.48 | $96.44 | $93.48 | $95.17 | 150,741 |
| 11/24/2025 | $91.31 | $94.13 | $91.00 | $93.08 | 111,900 |
| 11/21/2025 | $89.65 | $92.01 | $88.58 | $91.80 | 192,200 |
| 11/20/2025 | $91.74 | $92.39 | $88.92 | $89.62 | 121,448 |
| 11/19/2025 | $89.69 | $91.11 | $88.84 | $90.07 | 118,008 |
| 11/18/2025 | $89.25 | $91.39 | $88.00 | $89.74 | 99,300 |
| 11/17/2025 | $91.16 | $92.76 | $89.01 | $91.50 | 149,636 |
| 11/14/2025 | $91.73 | $92.51 | $89.57 | $91.22 | 154,500 |
| 11/13/2025 | $95.16 | $95.80 | $92.05 | $93.58 | 159,000 |
| 11/12/2025 | $94.03 | $96.08 | $94.03 | $95.09 | 130,229 |
| 11/11/2025 | $94.62 | $95.97 | $92.61 | $93.21 | 130,900 |
| 11/10/2025 | $96.49 | $97.63 | $94.53 | $95.29 | 152,532 |
| 11/7/2025 | $90.90 | $94.92 | $90.89 | $94.53 | 171,005 |
| 11/6/2025 | $93.51 | $94.57 | $91.60 | $91.72 | 127,300 |
| 11/5/2025 | $90.49 | $92.91 | $90.37 | $92.56 | 133,705 |
| 11/4/2025 | $91.13 | $93.11 | $88.99 | $91.25 | 172,036 |