KALU: Kaiser Aluminum Corp.

As of Friday, December 12th, 2025

$ 108.79

-0.74 -0.68%

Open: 109.93
High: 110.94
Low: 108.35
Volume: 175,096
Previous Close on Thursday, December 11th, 2025

$ 109.53

+3.10 +2.91%

Open: 106.36
High: 110.24
Low: 106.36
Volume: 185,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 109.93 110.94 108.35 108.79 175,096 -0.74 -0.68
2025-12-11 106.36 110.24 106.36 109.53 185,035 +3.10 +2.91
2025-12-10 103.75 107.81 103.75 106.43 254,429 +2.53 +2.44
2025-12-09 100.81 104.77 100.42 103.90 158,939 +1.70 +1.66
2025-12-08 104.77 105.97 101.66 102.20 184,698 -2.42 -2.31
2025-12-05 106.25 106.25 103.40 104.62 16,046 -1.64 -1.54
2025-12-04 103.16 106.47 101.78 106.25 285,537 +2.16 +2.08
2025-12-03 99.37 106.16 99.37 104.09 283,183 +5.79 +5.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 110.94
On 2025-12-12		 100.42
On 2025-12-09		 4.18 3.99 105.97
On 2025-12-08		 100.42
On 2025-12-09		 -5.24 106.17
10D 110.94
On 2025-12-12		 94.21
On 2025-12-02		 12.74 13.26 106.47
On 2025-12-04		 100.42
On 2025-12-09		 -5.68 104.07
20D 110.94
On 2025-12-12		 88.00
On 2025-11-18		 15.21 16.25 106.47
On 2025-12-04		 100.42
On 2025-12-09		 -5.68 98.24
WTD 110.94
On 2025-12-12		 100.42
On 2025-12-09		 4.18 3.99 105.97
On 2025-12-08		 100.42
On 2025-12-09		 -5.24 106.17
MTD 110.94
On 2025-12-12		 94.21
On 2025-12-02		 12.74 13.26 106.47
On 2025-12-04		 100.42
On 2025-12-09		 -5.68 104.07
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

108.79 -0.74 -0.68 175,096