Kaiser Aluminum Corporation - Common Stock (NQ: KALU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	66.45	68.20	65.20	67.81	144,655	+2.32(+3.54%)
Mar 10, 2025	67.90	67.90	64.69	65.49	165,497	-3.26(-4.74%)
Mar 07, 2025	67.23	69.42	66.91	68.75	80,369	+1.26(+1.87%)
Mar 06, 2025	68.74	68.77	66.51	67.49	198,544	-1.51(-2.19%)
Mar 05, 2025	69.55	70.67	68.23	69.00	118,190	+0.28(+0.41%)
Mar 04, 2025	68.52	69.70	66.63	68.72	141,485	+0.10(+0.15%)
Mar 03, 2025	71.19	71.88	68.61	68.62	87,510	-2.14(-3.02%)
Feb 28, 2025	70.85	71.57	69.52	70.76	79,072	-0.54(-0.76%)
Feb 27, 2025	70.42	71.66	70.00	71.30	137,252	+0.48(+0.68%)
Feb 26, 2025	71.55	72.56	70.64	70.82	65,151	-0.05(-0.07%)
Feb 25, 2025	70.03	71.73	70.00	70.87	110,457	+1.43(+2.06%)
Feb 24, 2025	71.75	73.00	69.44	69.44	129,839	-2.42(-3.37%)
Feb 21, 2025	74.99	75.27	71.69	71.86	118,177	-2.98(-3.98%)
Feb 20, 2025	70.95	77.11	70.95	74.84	184,017	+3.48(+4.88%)
Feb 19, 2025	70.38	71.78	69.59	71.36	154,149	+0.06(+0.08%)
Feb 18, 2025	70.43	71.74	69.73	71.30	89,813	+1.05(+1.49%)
Feb 14, 2025	72.54	72.87	70.08	70.25	99,692	-2.04(-2.82%)
Feb 13, 2025	72.23	73.05	70.47	72.29	89,695	+0.47(+0.65%)
Feb 12, 2025	73.41	73.67	70.92	71.82	126,264	-2.14(-2.89%)
Feb 11, 2025	72.70	74.12	72.37	73.96	93,734	+1.55(+2.14%)
Feb 10, 2025	73.09	74.45	71.75	72.41	110,703	+1.71(+2.42%)
Feb 07, 2025	71.79	72.00	70.19	70.70	118,094	-0.78(-1.09%)
Feb 06, 2025	70.79	71.48	70.00	71.48	82,234	+1.32(+1.88%)
Feb 05, 2025	70.09	70.34	69.75	70.16	54,181	+0.02(+0.03%)
Feb 04, 2025	69.66	70.58	69.66	70.14	71,038	+0.95(+1.37%)
Feb 03, 2025	69.39	70.50	68.27	69.19	108,001	-0.81(-1.16%)
Jan 31, 2025	70.29	70.68	68.37	70.00	128,454	-0.73(-1.03%)
Jan 30, 2025	72.03	72.03	70.03	70.73	79,703	-0.42(-0.59%)
Jan 29, 2025	71.44	72.19	70.40	71.15	68,597	-0.35(-0.49%)
Jan 28, 2025	70.09	71.95	70.00	71.50	96,489	+1.46(+2.08%)
Jan 27, 2025	72.24	72.25	69.34	70.04	101,570	-2.40(-3.31%)
Jan 24, 2025	72.68	73.17	71.50	72.44	86,798	-0.02(-0.03%)
Jan 23, 2025	69.71	72.47	69.26	72.46	105,395	+2.16(+3.07%)
Jan 22, 2025	71.64	72.56	70.16	70.30	80,035	-1.53(-2.13%)
Jan 21, 2025	73.48	74.80	71.70	71.84	85,532	-1.07(-1.47%)
Jan 17, 2025	74.03	74.47	72.58	72.91	67,884	-0.68(-0.93%)
Jan 16, 2025	72.91	74.07	72.45	73.59	60,446	+0.94(+1.29%)
Jan 15, 2025	73.37	73.37	72.26	72.65	60,228	+0.88(+1.23%)
Jan 14, 2025	71.98	72.57	70.52	71.77	68,275	+0.81(+1.14%)
Jan 13, 2025	69.27	71.32	68.70	70.96	92,012	+1.48(+2.14%)
Jan 10, 2025	69.10	69.84	68.55	69.47	99,616	-0.17(-0.24%)
Jan 08, 2025	68.22	69.64	67.30	69.64	104,489	+0.38(+0.54%)
Jan 07, 2025	68.86	69.34	67.85	69.26	114,904	-0.25(-0.36%)
Jan 06, 2025	69.77	71.70	69.48	69.51	70,760	+0.02(+0.03%)
Jan 03, 2025	70.22	70.27	68.64	69.49	131,880	-0.04(-0.06%)