KP Tissue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	10.39	10.42	10.30	10.30	-	-	5,532
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
Jan 15, 2026	10.20	10.30	10.15	10.21	10.21	0.10%	2,287
Jan 14, 2026	10.19	10.29	10.09	10.20	10.20	0.20%	50,969
Jan 13, 2026	10.20	10.24	10.14	10.18	10.18	-0.20%	10,216
Jan 12, 2026	10.19	10.25	10.19	10.20	10.20	-0.97%	20,957
Jan 9, 2026	10.38	10.38	10.20	10.30	10.30	-0.77%	12,690
Jan 8, 2026	10.21	10.39	10.17	10.38	10.38	1.67%	15,891
Jan 7, 2026	10.21	10.23	10.16	10.21	10.21	-	8,905
Jan 6, 2026	10.16	10.22	10.14	10.21	10.21	-0.10%	11,215
Jan 5, 2026	10.20	10.22	10.15	10.22	10.22	-	8,972
Jan 2, 2026	10.26	10.28	10.21	10.22	10.22	-0.29%	28,661
Dec 31, 2025	10.08	10.40	10.08	10.25	10.25	-1.63%	5,793
Dec 30, 2025	10.49	10.49	10.40	10.42	10.24	-0.67%	16,920
Dec 29, 2025	10.40	10.54	10.40	10.49	10.31	0.38%	25,423
Dec 24, 2025	10.34	10.48	10.31	10.45	10.27	2.15%	11,660
Dec 23, 2025	10.29	10.32	10.22	10.23	10.05	-0.20%	5,302
Dec 22, 2025	10.23	10.25	10.16	10.25	10.07	-0.10%	11,821
Dec 19, 2025	10.35	10.35	10.13	10.26	10.08	-1.06%	15,419
Dec 18, 2025	10.45	10.45	10.30	10.37	10.19	-0.58%	5,801
Dec 17, 2025	10.41	10.43	10.36	10.43	10.25	-0.19%	1,646
Dec 16, 2025	10.45	10.45	10.34	10.45	10.27	-0.19%	8,367
Dec 15, 2025	10.29	10.47	10.29	10.47	10.29	0.48%	4,566
Dec 12, 2025	10.36	10.48	10.36	10.42	10.24	-0.38%	6,593
Dec 11, 2025	10.36	10.49	10.36	10.46	10.28	-0.38%	2,451
Dec 10, 2025	10.47	10.50	10.42	10.50	10.32	0.57%	4,725
Dec 9, 2025	10.36	10.47	10.36	10.44	10.26	-0.10%	8,512
Dec 8, 2025	10.28	10.46	10.28	10.45	10.27	-0.29%	19,256
Dec 5, 2025	10.48	10.48	10.35	10.48	10.30	-0.19%	7,074
Dec 4, 2025	10.31	10.50	10.31	10.50	10.32	0.38%	20,670
Dec 3, 2025	10.35	10.46	10.30	10.46	10.28	2.05%	17,681
Dec 2, 2025	10.25	10.35	10.25	10.25	10.07	-0.10%	12,365
Dec 1, 2025	10.16	10.30	10.16	10.26	10.08	-0.39%	18,698
Nov 28, 2025	10.32	10.40	10.30	10.30	10.12	-	11,675
Nov 27, 2025	10.06	10.36	10.06	10.30	10.12	-0.58%	3,148