Kaulin Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.80	11.90	11.60	11.85	11.85	1.72%	154,133
Mar 4, 2026	11.95	11.95	11.60	11.65	11.65	-2.92%	176,585
Mar 3, 2026	12.35	12.40	11.75	12.00	12.00	-3.61%	332,946
Mar 2, 2026	12.60	12.60	12.25	12.45	12.45	0.40%	49,466
Feb 26, 2026	12.50	12.50	12.35	12.40	12.40	-0.40%	47,057
Feb 25, 2026	12.60	12.60	12.35	12.45	12.45	-1.19%	99,551
Feb 24, 2026	12.60	12.85	12.50	12.60	12.60	0.40%	120,272
Feb 23, 2026	12.50	12.70	12.40	12.55	12.55	0.80%	264,753
Feb 11, 2026	12.50	12.50	12.25	12.45	12.45	0.40%	184,030
Feb 10, 2026	12.00	12.50	12.00	12.40	12.40	3.33%	182,748
Feb 9, 2026	12.25	12.30	12.00	12.00	12.00	-1.64%	224,100
Feb 6, 2026	12.25	12.25	12.15	12.20	12.20	-0.41%	81,182
Feb 5, 2026	12.10	12.25	12.05	12.25	12.25	0.82%	107,306
Feb 4, 2026	12.00	12.20	12.00	12.15	12.15	0.83%	79,553
Feb 3, 2026	12.10	12.30	12.05	12.05	12.05	-0.41%	78,057
Feb 2, 2026	12.30	12.30	12.10	12.10	12.10	-1.63%	96,202
Jan 30, 2026	12.30	12.40	12.25	12.30	12.30	-0.81%	36,338
Jan 29, 2026	12.30	12.40	12.25	12.40	12.40	-	41,066
Jan 28, 2026	12.35	12.50	12.25	12.40	12.40	0.40%	84,228
Jan 27, 2026	12.45	12.60	12.35	12.35	12.35	-0.40%	64,579
Jan 26, 2026	12.30	12.40	12.20	12.40	12.40	0.40%	156,584
Jan 23, 2026	12.70	12.70	12.30	12.35	12.35	-1.59%	171,677
Jan 22, 2026	13.00	13.00	12.35	12.55	12.55	-1.18%	260,704
Jan 21, 2026	12.70	12.70	12.55	12.70	12.70	-	111,348
Jan 20, 2026	13.00	13.00	12.70	12.70	12.70	-0.78%	182,367
Jan 19, 2026	12.55	13.15	12.55	12.80	12.80	1.99%	563,725
Jan 16, 2026	12.20	12.75	12.15	12.55	12.55	3.72%	591,272
Jan 15, 2026	12.20	12.20	11.95	12.10	12.10	-0.41%	37,420
Jan 14, 2026	11.95	12.15	11.95	12.15	12.15	1.67%	69,834
Jan 13, 2026	11.95	11.95	11.75	11.95	11.95	1.27%	41,682
Jan 12, 2026	11.90	11.95	11.80	11.80	11.80	-1.26%	79,304
Jan 9, 2026	12.05	12.05	11.95	11.95	11.95	-0.83%	15,835
Jan 8, 2026	12.10	12.10	12.00	12.05	12.05	-0.41%	77,897
Jan 7, 2026	11.95	12.10	11.80	12.10	12.10	0.83%	33,741
Jan 6, 2026	12.10	12.10	12.00	12.00	12.00	0.84%	58,203
Jan 5, 2026	12.05	12.10	11.85	11.90	11.90	-1.24%	56,631
Jan 2, 2026	12.25	12.25	12.00	12.05	12.05	-1.23%	36,163
Dec 31, 2025	12.30	12.30	12.10	12.20	12.20	0.83%	59,771
Dec 30, 2025	12.15	12.20	12.05	12.10	12.10	0.41%	120,266
Dec 29, 2025	11.95	12.20	11.90	12.05	12.05	1.26%	147,464
Dec 26, 2025	11.85	11.95	11.85	11.90	11.90	0.42%	81,170
Dec 24, 2025	11.90	11.90	11.85	11.85	11.85	-0.42%	19,750
Dec 23, 2025	11.95	11.95	11.85	11.90	11.90	-0.42%	35,877
Dec 22, 2025	11.95	11.95	11.95	11.95	11.95	-	12,591
Dec 19, 2025	11.90	12.00	11.90	11.95	11.95	1.27%	21,527
Dec 18, 2025	11.85	11.85	11.75	11.80	11.80	-0.42%	21,501
Dec 17, 2025	11.80	11.95	11.75	11.85	11.85	-0.42%	153,581
Dec 16, 2025	11.65	11.90	11.60	11.90	11.90	0.85%	68,702
Dec 15, 2025	11.75	11.80	11.55	11.80	11.80	-0.84%	29,327
Dec 12, 2025	11.90	11.95	11.90	11.90	11.90	-0.42%	23,493