Kaulin Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	12.90	12.95	12.70	12.95	12.95	0.39%	239,864
Apr 27, 2026	13.05	13.05	12.50	12.90	12.90	-0.77%	262,414
Apr 24, 2026	13.55	13.55	12.95	13.00	13.00	-2.26%	185,728
Apr 23, 2026	13.50	13.55	13.25	13.30	13.30	-0.75%	324,992
Apr 22, 2026	13.35	13.40	13.20	13.40	13.40	0.37%	225,459
Apr 21, 2026	13.20	13.40	13.00	13.35	13.35	1.14%	180,266
Apr 20, 2026	13.10	13.30	13.05	13.20	13.20	0.76%	150,535
Apr 17, 2026	13.05	13.20	12.95	13.10	13.10	0.38%	187,812
Apr 16, 2026	13.30	13.30	12.85	13.05	13.05	-1.88%	218,021
Apr 15, 2026	13.30	13.35	13.20	13.30	13.30	0.38%	100,266
Apr 14, 2026	13.45	13.45	13.20	13.25	13.25	-0.38%	236,769
Apr 13, 2026	13.20	13.45	13.20	13.30	13.30	0.76%	159,952
Apr 10, 2026	13.25	13.45	13.20	13.20	13.20	0.76%	230,448
Apr 9, 2026	13.30	13.40	13.10	13.10	13.10	-0.76%	88,135
Apr 8, 2026	13.15	13.25	13.05	13.20	13.20	0.76%	98,500
Apr 7, 2026	13.20	13.25	13.10	13.10	13.10	0.38%	114,429
Apr 2, 2026	13.30	13.30	12.95	13.05	13.05	-1.51%	96,641
Apr 1, 2026	13.00	13.50	12.85	13.25	13.25	4.74%	469,734
Mar 31, 2026	12.50	12.65	12.50	12.65	12.65	0.40%	84,483
Mar 30, 2026	12.60	12.75	12.50	12.60	12.60	-1.56%	52,222
Mar 27, 2026	12.60	12.80	12.60	12.80	12.80	0.79%	38,188
Mar 26, 2026	12.70	12.80	12.65	12.70	12.70	0.40%	102,407
Mar 25, 2026	12.50	12.65	12.50	12.65	12.65	1.61%	150,667
Mar 24, 2026	12.65	12.65	12.45	12.45	12.45	-1.19%	147,043
Mar 23, 2026	12.90	12.90	12.50	12.60	12.60	-2.33%	172,546
Mar 20, 2026	12.90	13.00	12.80	12.90	12.90	-0.39%	160,315
Mar 19, 2026	12.90	13.00	12.80	12.95	12.95	0.78%	171,124
Mar 18, 2026	12.95	12.95	12.80	12.85	12.85	0.39%	192,014