Kaulin Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	11.90	11.95	11.80	11.95	11.95	0.84%	47,424
Dec 10, 2025	11.80	11.90	11.80	11.85	11.85	0.42%	44,982
Dec 9, 2025	11.85	11.85	11.80	11.80	11.80	-0.84%	23,232
Dec 8, 2025	11.90	11.90	11.75	11.90	11.90	1.28%	73,408
Dec 5, 2025	11.70	11.75	11.70	11.75	11.75	0.43%	116,851
Dec 4, 2025	11.60	11.70	11.55	11.70	11.70	-	46,675
Dec 3, 2025	11.70	11.75	11.60	11.70	11.70	-	59,136
Dec 2, 2025	11.60	11.75	11.60	11.70	11.70	-0.43%	146,042
Dec 1, 2025	11.70	11.75	11.70	11.75	11.75	0.43%	18,177
Nov 28, 2025	11.65	11.70	11.65	11.70	11.70	-0.43%	28,625
Nov 27, 2025	11.70	11.75	11.60	11.75	11.75	0.43%	30,704
Nov 26, 2025	11.60	11.70	11.60	11.70	11.70	0.43%	11,545
Nov 25, 2025	11.50	11.65	11.40	11.65	11.65	1.30%	32,738
Nov 24, 2025	11.45	11.65	11.45	11.50	11.50	0.44%	11,372
Nov 21, 2025	11.40	11.60	11.40	11.45	11.45	-1.29%	34,254
Nov 20, 2025	11.70	11.80	11.45	11.60	11.60	0.87%	74,964
Nov 19, 2025	11.55	11.55	11.45	11.50	11.50	0.44%	16,680
Nov 18, 2025	11.50	11.60	11.35	11.45	11.45	-2.14%	102,120
Nov 17, 2025	11.90	11.90	11.60	11.70	11.70	-0.43%	31,704
Nov 14, 2025	11.60	11.75	11.55	11.75	11.75	-0.42%	31,520
Nov 13, 2025	11.70	11.80	11.55	11.80	11.80	1.29%	106,866
Nov 12, 2025	11.70	11.75	11.60	11.65	11.65	0.43%	39,833
Nov 11, 2025	11.35	11.65	11.30	11.60	11.60	1.75%	176,977