KP Tissue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.85	12.95	12.80	12.94	12.94	0.15%	16,911
Jul 30, 2026	12.91	12.97	12.86	12.92	12.92	0.16%	7,419
Jul 29, 2026	12.90	12.91	12.67	12.90	12.90	0.23%	22,953
Jul 28, 2026	13.00	13.00	12.87	12.87	12.87	-0.08%	9,553
Jul 27, 2026	12.80	12.96	12.80	12.88	12.88	0.94%	10,600
Jul 24, 2026	12.89	12.89	12.73	12.76	12.76	-0.31%	6,509
Jul 23, 2026	12.76	12.89	12.74	12.80	12.80	-0.70%	18,946
Jul 22, 2026	12.87	13.00	12.82	12.89	12.89	0.55%	12,509
Jul 21, 2026	12.77	12.92	12.66	12.82	12.82	-0.08%	28,347
Jul 20, 2026	13.04	13.04	12.75	12.83	12.83	-1.08%	16,023
Jul 17, 2026	13.01	13.10	12.97	12.97	12.97	-1.44%	8,510
Jul 16, 2026	13.12	13.19	12.99	13.16	13.16	0.92%	14,954
Jul 15, 2026	13.06	13.09	12.82	13.04	13.04	-0.23%	10,852
Jul 14, 2026	13.14	13.14	12.81	13.07	13.07	0.54%	17,782
Jul 13, 2026	13.07	13.12	12.98	13.00	13.00	-0.46%	17,484
Jul 10, 2026	13.13	13.20	13.05	13.06	13.06	-1.06%	8,280
Jul 9, 2026	13.06	13.20	13.06	13.20	13.20	0.46%	16,152
Jul 8, 2026	13.01	13.14	13.01	13.14	13.14	-	5,977
Jul 7, 2026	13.15	13.15	13.09	13.14	13.14	-	4,582
Jul 6, 2026	12.90	13.14	12.90	13.14	13.14	1.94%	11,224
Jul 3, 2026	12.89	13.05	12.89	12.89	12.89	-0.77%	10,358
Jul 2, 2026	13.08	13.09	12.63	12.99	12.99	-1.74%	49,813
Jun 30, 2026	13.23	13.61	13.02	13.22	13.22	-1.34%	23,505
Jun 29, 2026	13.60	13.62	13.39	13.61	13.40	0.07%	21,498
Jun 26, 2026	13.46	13.60	13.45	13.60	13.39	-	3,115
Jun 25, 2026	13.50	13.78	13.36	13.60	13.39	1.80%	14,334
Jun 24, 2026	13.65	13.65	13.28	13.36	13.15	-1.18%	9,740
Jun 23, 2026	13.37	13.56	13.28	13.52	13.31	1.58%	21,886
Jun 22, 2026	13.30	13.35	13.06	13.31	13.10	0.45%	23,405
Jun 19, 2026	13.24	13.29	13.01	13.25	13.05	0.61%	8,704
Jun 18, 2026	13.23	13.29	13.11	13.17	12.97	-0.45%	12,325
Jun 17, 2026	13.32	13.49	12.95	13.23	13.03	-0.38%	20,950
Jun 16, 2026	13.01	13.40	13.01	13.28	13.08	1.07%	36,798
Jun 15, 2026	13.20	13.20	12.76	13.14	12.94	0.50%	19,229
Jun 12, 2026	13.04	13.20	12.95	13.08	12.87	0.42%	17,354
Jun 11, 2026	13.00	13.02	12.70	13.02	12.82	1.24%	17,384
Jun 10, 2026	13.03	13.03	12.86	12.86	12.66	-1.38%	2,030
Jun 9, 2026	12.85	13.08	12.81	13.04	12.84	1.16%	23,763
Jun 8, 2026	13.24	13.26	12.84	12.89	12.69	-1.38%	40,800
Jun 5, 2026	12.91	13.24	12.80	13.07	12.87	1.32%	42,810
Jun 4, 2026	12.32	12.90	12.32	12.90	12.70	3.37%	47,641
Jun 3, 2026	12.40	12.60	12.33	12.48	12.29	0.16%	34,526
Jun 2, 2026	12.29	12.46	12.28	12.46	12.27	1.38%	21,675
Jun 1, 2026	12.36	12.36	12.05	12.29	12.10	0.82%	21,003
May 29, 2026	12.21	12.30	12.06	12.19	12.00	-	20,930
May 28, 2026	12.06	12.20	11.95	12.19	12.00	1.25%	15,309
May 27, 2026	11.88	12.20	11.78	12.04	11.85	2.12%	44,845
May 26, 2026	11.85	11.85	11.55	11.79	11.61	-0.51%	7,914
May 25, 2026	11.75	11.86	11.60	11.85	11.67	0.85%	25,853
May 22, 2026	11.76	11.76	11.65	11.75	11.57	0.17%	4,911