KP Tissue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.99	11.00	10.94	10.99	10.99	-0.27%	4,013
Mar 26, 2026	11.10	11.10	10.93	11.02	11.02	-0.72%	8,675
Mar 25, 2026	11.05	11.10	11.00	11.10	11.10	-	4,021
Mar 24, 2026	10.99	11.10	10.95	11.10	11.10	1.56%	9,842
Mar 23, 2026	10.78	11.02	10.78	10.93	10.93	0.83%	25,250
Mar 20, 2026	10.85	10.92	10.75	10.84	10.84	-0.18%	10,998
Mar 19, 2026	10.94	10.94	10.75	10.86	10.86	-1.00%	8,745
Mar 18, 2026	10.99	10.99	10.90	10.97	10.97	0.37%	4,335
Mar 17, 2026	10.88	11.02	10.81	10.93	10.93	-0.18%	18,183
Mar 16, 2026	10.89	10.95	10.87	10.95	10.95	0.92%	5,838
Mar 13, 2026	10.88	10.97	10.80	10.85	10.85	-	2,687
Mar 12, 2026	10.99	10.99	10.85	10.85	10.85	-1.36%	4,498
Mar 11, 2026	10.86	11.02	10.85	11.00	11.00	0.92%	6,763
Mar 10, 2026	10.77	10.90	10.75	10.90	10.90	1.21%	11,168
Mar 9, 2026	10.89	10.89	10.56	10.77	10.77	-1.19%	21,615
Mar 6, 2026	10.98	10.98	10.77	10.90	10.90	-0.82%	8,210
Mar 5, 2026	10.99	10.99	10.86	10.99	10.99	1.38%	3,217
Mar 4, 2026	10.76	10.95	10.75	10.84	10.84	-	6,420
Mar 3, 2026	10.97	10.97	10.71	10.84	10.84	-1.72%	25,033
Mar 2, 2026	11.08	11.08	10.92	11.03	11.03	-0.72%	10,391
Feb 27, 2026	11.06	11.20	11.05	11.11	11.11	-	12,055
Feb 26, 2026	10.72	11.11	10.72	11.11	11.11	1.00%	26,250
Feb 25, 2026	10.98	11.00	10.76	11.00	11.00	0.09%	14,845
Feb 24, 2026	10.71	10.99	10.66	10.99	10.99	2.52%	54,441
Feb 23, 2026	10.52	10.72	10.52	10.72	10.72	0.37%	44,260
Feb 20, 2026	10.73	10.74	10.61	10.68	10.68	0.38%	20,529
Feb 19, 2026	10.58	10.68	10.58	10.64	10.64	-0.37%	32,469
Feb 18, 2026	10.60	10.68	10.60	10.68	10.68	0.38%	36,592
Feb 17, 2026	10.56	10.66	10.44	10.64	10.64	0.95%	22,082
Feb 13, 2026	10.41	10.55	10.41	10.54	10.54	0.57%	21,857
Feb 12, 2026	10.49	10.49	10.35	10.48	10.48	-	8,901
Feb 11, 2026	10.35	10.48	10.35	10.48	10.48	0.67%	11,668
Feb 10, 2026	10.36	10.48	10.36	10.41	10.41	0.10%	3,934
Feb 9, 2026	10.39	10.44	10.28	10.40	10.40	0.97%	11,482
Feb 6, 2026	10.37	10.37	10.17	10.30	10.30	0.29%	5,748
Feb 5, 2026	10.30	10.33	10.27	10.27	10.27	-0.10%	9,650
Feb 4, 2026	10.31	10.35	10.28	10.28	10.28	0.10%	15,387
Feb 3, 2026	10.24	10.27	10.15	10.27	10.27	0.69%	7,881
Feb 2, 2026	10.01	10.23	10.01	10.20	10.20	0.99%	8,487
Jan 30, 2026	10.15	10.21	10.02	10.10	10.10	-	13,434
Jan 29, 2026	10.07	10.14	9.98	10.10	10.10	-0.20%	11,511
Jan 28, 2026	10.09	10.19	10.09	10.12	10.12	-0.49%	5,153
Jan 27, 2026	10.10	10.17	10.08	10.17	10.17	0.10%	24,467
Jan 26, 2026	10.23	10.23	10.07	10.16	10.16	-0.78%	18,492
Jan 23, 2026	10.26	10.30	10.20	10.24	10.24	0.20%	8,388
Jan 22, 2026	10.33	10.33	10.20	10.22	10.22	0.49%	3,182
Jan 21, 2026	10.27	10.27	10.17	10.17	10.17	-0.10%	3,700
Jan 20, 2026	10.35	10.35	10.18	10.18	10.18	-1.64%	11,997
Jan 19, 2026	10.23	10.35	10.23	10.35	10.35	0.68%	11,362
Jan 16, 2026	10.20	10.30	10.20	10.28	10.28	0.69%	19,495