5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
+10.67%
3 MONTH PERFORMANCE
+35.13%
6 MONTH PERFORMANCE
+33.83%
YEAR-TO-DATE PERFORMANCE
+48.88%
1 YEAR PERFORMANCE
+29.96%
Kaiser Aluminum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $106.25 | $104.62 (-1.53%) | $106.25 | $103.40 | 160.50 K | $1.69 B |
| 12/04/2025 | $103.16 | $106.25 (3%) | $106.47 | $101.78 | 287.85 K | $1.72 B |
| 12/03/2025 | $99.37 | $104.09 (4.75%) | $106.16 | $99.37 | 284.20 K | $1.69 B |
| 12/02/2025 | $96.64 | $98.30 (1.72%) | $99.71 | $94.21 | 193.34 K | $1.59 B |
| 12/01/2025 | $96.50 | $96.55 (0.05%) | $97.30 | $95.60 | 137.80 K | $1.56 B |
| 11/28/2025 | $95.60 | $96.05 (0.47%) | $96.51 | $95.29 | 65.30 K | $1.56 B |
| 11/26/2025 | $95.38 | $95.81 (0.45%) | $96.83 | $94.93 | 179.46 K | $1.55 B |
| 11/25/2025 | $93.48 | $95.17 (1.81%) | $96.44 | $93.48 | 150.74 K | $1.54 B |
| 11/24/2025 | $91.31 | $93.08 (1.94%) | $94.13 | $91.00 | 111.90 K | $1.51 B |
| 11/21/2025 | $89.65 | $91.80 (2.4%) | $92.01 | $88.58 | 192.20 K | $1.49 B |
| 11/20/2025 | $91.74 | $89.62 (-2.31%) | $92.39 | $88.92 | 121.45 K | $1.45 B |
| 11/19/2025 | $89.69 | $90.07 (0.42%) | $91.11 | $88.84 | 118.01 K | $1.46 B |
| 11/18/2025 | $89.25 | $89.74 (0.55%) | $91.39 | $88.00 | 99.30 K | $1.45 B |
| 11/17/2025 | $91.16 | $91.50 (0.37%) | $92.76 | $89.01 | 149.64 K | $1.48 B |
| 11/14/2025 | $91.73 | $91.22 (-0.56%) | $92.51 | $89.57 | 154.50 K | $1.48 B |
| 11/13/2025 | $95.16 | $93.58 (-1.66%) | $95.80 | $92.05 | 159.00 K | $1.52 B |
| 11/12/2025 | $94.03 | $95.09 (1.13%) | $96.08 | $94.03 | 130.23 K | $1.54 B |
| 11/11/2025 | $94.62 | $93.21 (-1.49%) | $95.97 | $92.61 | 130.90 K | $1.51 B |
| 11/10/2025 | $96.49 | $95.29 (-1.24%) | $97.63 | $94.53 | 152.53 K | $1.54 B |
| 11/07/2025 | $90.90 | $94.53 (3.99%) | $94.92 | $90.89 | 171.01 K | $1.53 B |
| 11/06/2025 | $93.51 | $91.72 (-1.91%) | $94.57 | $91.60 | 127.30 K | $1.49 B |
| 11/05/2025 | $90.49 | $92.56 (2.29%) | $92.91 | $90.37 | 133.71 K | $1.50 B |
| 11/04/2025 | $91.13 | $91.25 (0.13%) | $93.11 | $88.99 | 172.04 K | $1.48 B |
| 11/03/2025 | $91.75 | $93.31 (1.7%) | $93.91 | $90.80 | 187.61 K | $1.51 B |
| 10/31/2025 | $89.36 | $90.53 (1.31%) | $91.63 | $87.89 | 185.94 K | $1.47 B |
| 10/30/2025 | $91.73 | $88.63 (-3.38%) | $91.88 | $87.93 | 209.53 K | $1.44 B |
| 10/29/2025 | $93.58 | $92.63 (-1.02%) | $95.97 | $92.00 | 190.10 K | $1.50 B |
| 10/28/2025 | $93.38 | $93.58 (0.21%) | $94.38 | $92.30 | 306.00 K | $1.52 B |
| 10/27/2025 | $95.15 | $93.08 (-2.18%) | $95.47 | $91.95 | 294.03 K | $1.51 B |
| 10/24/2025 | $92.09 | $95.79 (4.02%) | $97.60 | $91.42 | 637.53 K | $1.55 B |
| 10/23/2025 | $87.14 | $93.12 (6.86%) | $97.57 | $85.82 | 925.93 K | $1.51 B |
| 10/22/2025 | $79.50 | $77.90 (-2.01%) | $80.15 | $77.24 | 155.90 K | $1.26 B |
| 10/21/2025 | $79.06 | $79.75 (0.87%) | $80.36 | $78.08 | 107.60 K | $1.29 B |
| 10/20/2025 | $79.28 | $80.00 (0.91%) | $80.32 | $79.28 | 81.44 K | $1.30 B |
| 10/17/2025 | $78.45 | $78.07 (-0.48%) | $79.91 | $77.36 | 99.70 K | $1.26 B |
| 10/16/2025 | $80.00 | $79.56 (-0.55%) | $80.50 | $78.25 | 108.75 K | $1.28 B |
| 10/15/2025 | $79.84 | $80.00 (0.2%) | $80.63 | $79.31 | 95.24 K | $1.29 B |
| 10/14/2025 | $78.05 | $79.84 (2.29%) | $80.35 | $77.97 | 100.10 K | $1.29 B |
| 10/13/2025 | $78.58 | $79.89 (1.67%) | $81.50 | $78.06 | 104.70 K | $1.29 B |
| 10/10/2025 | $77.34 | $76.68 (-0.85%) | $78.43 | $76.46 | 126.04 K | $1.24 B |
| 10/09/2025 | $82.99 | $77.57 (-6.53%) | $83.55 | $77.56 | 136.80 K | $1.25 B |
| 10/08/2025 | $79.10 | $82.06 (3.74%) | $82.39 | $78.80 | 110.41 K | $1.32 B |
| 10/07/2025 | $76.15 | $77.36 (1.59%) | $78.40 | $75.51 | 71.90 K | $1.25 B |
| 10/06/2025 | $79.21 | $76.55 (-3.36%) | $79.40 | $76.55 | 61.72 K | $1.24 B |
| 10/03/2025 | $79.75 | $78.36 (-1.74%) | $80.82 | $78.16 | 77.22 K | $1.26 B |
| 10/02/2025 | $78.57 | $79.38 (1.03%) | $79.92 | $77.61 | 74.05 K | $1.28 B |
| 10/01/2025 | $77.05 | $78.34 (1.67%) | $78.81 | $77.05 | 64.80 K | $1.26 B |
| 09/30/2025 | $75.74 | $77.16 (1.87%) | $77.45 | $75.56 | 121.40 K | $1.25 B |
| 09/29/2025 | $77.89 | $76.14 (-2.25%) | $77.99 | $75.68 | 110.30 K | $1.23 B |
| 09/26/2025 | $74.25 | $77.70 (4.65%) | $78.14 | $73.75 | 106.15 K | $1.25 B |
| 09/25/2025 | $73.83 | $74.01 (0.24%) | $74.87 | $73.37 | 83.21 K | $1.19 B |
| 09/24/2025 | $74.20 | $74.17 (-0.04%) | $74.93 | $73.08 | 80.72 K | $1.20 B |
| 09/23/2025 | $75.72 | $73.93 (-2.36%) | $76.52 | $73.41 | 183.05 K | $1.19 B |
| 09/22/2025 | $76.88 | $75.77 (-1.44%) | $77.45 | $75.29 | 81.00 K | $1.22 B |
| 09/19/2025 | $79.00 | $77.20 (-2.28%) | $79.12 | $77.01 | 275.40 K | $1.25 B |
| 09/18/2025 | $77.61 | $78.86 (1.61%) | $79.17 | $76.07 | 92.30 K | $1.27 B |
| 09/17/2025 | $77.05 | $76.88 (-0.22%) | $79.54 | $76.74 | 70.70 K | $1.24 B |
| 09/16/2025 | $77.59 | $77.49 (-0.13%) | $77.87 | $76.63 | 72.70 K | $1.25 B |
| 09/15/2025 | $76.92 | $77.36 (0.57%) | $78.00 | $76.50 | 73.43 K | $1.25 B |
| 09/12/2025 | $76.67 | $76.53 (-0.18%) | $77.32 | $76.05 | 57.61 K | $1.24 B |
| 09/11/2025 | $75.18 | $77.37 (2.91%) | $77.54 | $75.13 | 98.19 K | $1.25 B |
| 09/10/2025 | $74.50 | $75.52 (1.37%) | $76.19 | $74.14 | 82.71 K | $1.22 B |
| 09/09/2025 | $76.59 | $74.50 (-2.73%) | $77.09 | $73.91 | 100.36 K | $1.20 B |
| 09/08/2025 | $77.15 | $76.68 (-0.61%) | $77.15 | $75.18 | 77.91 K | $1.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
