Kaulin Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	46,790
Oct 1, 2026	11.65	11.65	11.45	11.60	11.60	-0.43%	82,797
Sep 30, 2026	11.65	11.80	11.60	11.65	11.65	0.43%	56,069
Sep 29, 2026	11.65	11.75	11.60	11.60	11.60	-0.43%	59,839
Sep 24, 2026	12.10	12.10	11.65	11.65	11.65	-1.69%	775,899
Sep 23, 2026	11.75	12.00	11.75	11.85	11.85	0.85%	1,091,359
Sep 22, 2026	11.75	11.75	11.70	11.75	11.75	-	89,336
Sep 21, 2026	11.80	11.80	11.65	11.75	11.75	-0.42%	50,367
Sep 18, 2026	11.75	11.85	11.65	11.80	11.80	0.43%	201,208
Sep 17, 2026	11.50	11.80	11.50	11.75	11.75	1.29%	73,514
Sep 16, 2026	11.60	11.75	11.50	11.60	11.60	0.43%	53,201
Sep 15, 2026	11.55	11.60	11.50	11.55	11.55	-	44,280
Sep 14, 2026	11.65	11.75	11.50	11.55	11.55	-0.86%	87,259
Sep 11, 2026	11.70	11.80	11.60	11.65	11.65	-0.43%	74,140
Sep 10, 2026	11.85	11.85	11.70	11.70	11.70	-1.27%	74,575
Sep 9, 2026	11.80	11.90	11.80	11.85	11.85	0.42%	20,132
Sep 8, 2026	12.15	12.15	11.75	11.80	11.80	-0.42%	206,015
Sep 7, 2026	12.05	12.30	11.85	11.85	11.85	-1.66%	283,300
Sep 4, 2026	11.80	12.20	11.75	12.05	12.05	1.26%	176,459
Sep 3, 2026	11.80	12.05	11.80	11.90	11.90	1.28%	81,554
Sep 2, 2026	12.00	12.25	11.75	11.75	11.75	-1.67%	246,447
Sep 1, 2026	12.00	12.15	11.95	11.95	11.95	-1.24%	302,534
Aug 31, 2026	12.70	12.80	11.95	12.10	12.10	-4.72%	925,839
Aug 28, 2026	13.35	13.70	13.35	13.70	12.70	3.01%	1,230,467
Aug 27, 2026	13.35	13.45	13.25	13.30	12.33	1.14%	327,555
Aug 26, 2026	13.15	13.25	13.15	13.15	12.19	-	257,064
Aug 25, 2026	13.15	13.25	13.15	13.15	12.19	-	223,291
Aug 24, 2026	13.10	13.20	13.05	13.15	12.19	0.77%	231,805
Aug 21, 2026	13.05	13.10	13.00	13.05	12.10	-	140,114
Aug 20, 2026	13.00	13.05	12.95	13.05	12.10	0.38%	137,858
Aug 19, 2026	12.90	13.00	12.90	13.00	12.05	-	111,633
Aug 18, 2026	12.95	13.00	12.90	13.00	12.05	0.39%	130,613
Aug 17, 2026	13.00	13.00	12.95	12.95	12.00	-	70,454
Aug 14, 2026	12.90	13.10	12.90	12.95	12.00	-0.77%	129,750
Aug 13, 2026	13.00	13.05	12.85	13.05	12.10	0.77%	123,629
Aug 12, 2026	13.05	13.05	12.95	12.95	12.00	-0.77%	105,338
Aug 11, 2026	12.85	13.05	12.80	13.05	12.10	0.38%	99,737
Aug 10, 2026	12.85	13.05	12.80	13.00	12.05	0.39%	99,930
Aug 7, 2026	12.85	13.00	12.85	12.95	12.00	0.78%	105,014
Aug 6, 2026	12.90	12.90	12.70	12.85	11.91	-	99,215
Aug 5, 2026	12.95	12.95	12.80	12.85	11.91	-0.39%	86,581
Aug 4, 2026	12.85	12.95	12.75	12.90	11.96	-0.77%	99,194
Aug 3, 2026	12.75	13.00	12.75	13.00	12.05	0.78%	152,276
Jul 31, 2026	12.95	13.00	12.80	12.90	11.96	0.39%	380,729
Jul 30, 2026	12.90	12.90	12.80	12.85	11.91	-0.39%	138,095
Jul 29, 2026	13.00	13.00	12.65	12.90	11.96	0.39%	302,305
Jul 28, 2026	13.00	13.05	12.80	12.85	11.91	-1.91%	190,246
Jul 27, 2026	13.05	13.10	12.95	13.10	12.14	0.77%	73,702
Jul 24, 2026	12.95	13.00	12.90	13.00	12.05	-	96,366
Jul 23, 2026	13.00	13.05	12.95	13.00	12.05	-0.38%	79,431