Kaulin Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	99,266
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
Mar 17, 2026	12.90	12.95	12.80	12.80	12.80	-0.39%	247,640
Mar 16, 2026	12.40	13.00	12.40	12.85	12.85	5.33%	390,464
Mar 13, 2026	12.05	12.30	12.05	12.20	12.20	4.72%	320,758
Mar 12, 2026	11.80	11.80	11.65	11.65	11.65	-	65,134
Mar 11, 2026	11.85	11.85	11.65	11.65	11.65	1.30%	58,763
Mar 10, 2026	11.45	11.60	11.45	11.50	11.50	-	70,848
Mar 9, 2026	11.40	11.85	11.40	11.50	11.50	-4.56%	80,318
Mar 6, 2026	11.90	12.05	11.90	12.05	12.05	1.69%	75,164
Mar 5, 2026	11.80	11.90	11.60	11.85	11.85	1.72%	154,467
Mar 4, 2026	11.95	11.95	11.60	11.65	11.65	-2.92%	176,833
Mar 3, 2026	12.35	12.40	11.75	12.00	12.00	-3.61%	333,046
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%	64,679
Jan 26, 2026	12.30	12.40	12.20	12.40	12.40	0.40%	156,584