Kaulin Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.25	13.30	12.95	13.00	13.00	-0.38%	271,610
Jul 8, 2026	13.00	13.10	13.00	13.05	13.05	-0.76%	83,851
Jul 7, 2026	13.15	13.15	13.05	13.15	13.15	-	203,697
Jul 6, 2026	13.20	13.35	13.05	13.15	13.15	0.38%	284,822
Jul 3, 2026	12.90	13.15	12.90	13.10	13.10	1.55%	316,942
Jul 2, 2026	12.75	12.95	12.75	12.90	12.90	-	96,781
Jul 1, 2026	12.95	13.00	12.85	12.90	12.90	-	129,595
Jun 30, 2026	13.00	13.00	12.80	12.90	12.90	0.39%	269,246
Jun 29, 2026	12.75	13.00	12.75	12.85	12.85	0.78%	227,786
Jun 26, 2026	12.80	12.85	12.70	12.75	12.75	-0.39%	244,204
Jun 25, 2026	12.90	12.95	12.80	12.80	12.80	-0.78%	340,847
Jun 24, 2026	12.80	12.90	12.80	12.90	12.90	-	94,439
Jun 23, 2026	12.90	12.90	12.70	12.90	12.90	-	236,713
Jun 22, 2026	12.90	12.90	12.80	12.90	12.90	-	81,874
Jun 18, 2026	12.95	12.95	12.80	12.90	12.90	-0.39%	85,304
Jun 17, 2026	12.90	13.00	12.75	12.95	12.95	-	191,678
Jun 16, 2026	12.90	12.95	12.75	12.95	12.95	-	187,443
Jun 15, 2026	13.00	13.05	12.85	12.95	12.95	-0.38%	172,927
Jun 12, 2026	13.00	13.00	12.80	13.00	13.00	0.39%	278,387
Jun 11, 2026	12.75	12.95	12.70	12.95	12.95	0.78%	224,804
Jun 10, 2026	12.70	12.95	12.70	12.85	12.85	-0.39%	201,276
Jun 9, 2026	13.05	13.05	12.80	12.90	12.90	-	127,985
Jun 8, 2026	12.80	12.95	12.65	12.90	12.90	-1.90%	294,674
Jun 5, 2026	13.15	13.25	12.80	13.15	13.15	1.54%	604,601
Jun 4, 2026	12.80	13.20	12.70	12.95	12.95	2.37%	429,543
Jun 3, 2026	12.30	12.70	12.30	12.65	12.65	2.02%	216,567
Jun 2, 2026	12.40	12.45	12.20	12.40	12.40	-	279,681
Jun 1, 2026	12.15	12.45	12.15	12.40	12.40	2.48%	212,500
May 29, 2026	12.20	12.30	12.10	12.10	12.10	-1.63%	215,992
May 28, 2026	12.15	12.30	12.10	12.30	12.30	2.07%	87,825
May 27, 2026	12.25	12.30	12.00	12.05	12.05	-1.23%	395,138
May 26, 2026	12.20	12.40	12.10	12.20	12.20	-	310,908
May 25, 2026	12.30	12.35	12.05	12.20	12.20	-1.21%	447,617
May 22, 2026	12.55	12.55	12.35	12.35	12.35	-1.59%	148,131
May 21, 2026	12.50	12.60	12.45	12.55	12.55	2.03%	105,049
May 20, 2026	12.30	12.30	12.25	12.30	12.30	-	91,175
May 19, 2026	12.35	12.45	12.25	12.30	12.30	-0.40%	102,549
May 18, 2026	12.35	12.55	12.25	12.35	12.35	-1.59%	143,464
May 15, 2026	12.60	12.65	12.50	12.55	12.55	-	124,220
May 14, 2026	12.70	12.70	12.50	12.55	12.55	-1.18%	110,702
May 13, 2026	12.60	12.70	12.55	12.70	12.70	0.79%	156,434
May 12, 2026	12.75	12.80	12.45	12.60	12.60	-2.33%	277,527
May 11, 2026	13.05	13.05	12.75	12.90	12.90	-0.77%	243,401
May 8, 2026	13.05	13.05	12.75	13.00	13.00	-	212,302
May 7, 2026	12.95	13.15	12.85	13.00	13.00	-	143,805
May 6, 2026	13.15	13.25	12.90	13.00	13.00	0.39%	188,496
May 5, 2026	12.75	12.95	12.50	12.95	12.95	0.39%	294,437
May 4, 2026	12.95	12.95	12.75	12.90	12.90	-0.39%	207,696
Apr 30, 2026	13.25	13.25	12.90	12.95	12.95	-1.15%	132,715
Apr 29, 2026	13.00	13.20	12.90	13.10	13.10	1.16%	254,221