KP Tissue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.25	11.54	10.86	11.39	11.39	1.15%	37,414
Oct 1, 2026	11.91	12.09	11.25	11.26	11.26	-7.40%	42,693
Sep 30, 2026	12.30	12.40	12.00	12.16	12.16	-2.41%	38,702
Sep 29, 2026	12.76	12.78	12.38	12.46	12.46	-1.50%	11,784
Sep 28, 2026	12.83	12.95	12.83	12.86	12.65	-0.39%	14,961
Sep 25, 2026	12.91	13.03	12.80	12.91	12.70	-0.08%	8,926
Sep 24, 2026	12.97	13.08	12.92	12.92	12.71	-1.22%	16,028
Sep 23, 2026	13.09	13.09	12.90	13.08	12.87	0.38%	6,898
Sep 22, 2026	12.89	13.09	12.89	13.03	12.82	1.09%	43,249
Sep 21, 2026	12.92	12.92	12.83	12.89	12.68	0.78%	19,086
Sep 18, 2026	12.75	12.92	12.70	12.79	12.58	0.20%	17,282
Sep 17, 2026	12.72	12.80	12.72	12.77	12.56	-0.27%	3,627
Sep 16, 2026	12.76	12.80	12.70	12.80	12.59	-0.08%	11,153
Sep 15, 2026	12.80	12.83	12.73	12.81	12.60	0.71%	6,266
Sep 14, 2026	12.71	12.83	12.71	12.72	12.51	-	11,853
Sep 11, 2026	12.71	12.84	12.68	12.72	12.51	-0.78%	6,000
Sep 10, 2026	12.87	12.87	12.76	12.82	12.61	-0.39%	1,177
Sep 9, 2026	12.79	12.90	12.75	12.87	12.66	0.70%	11,756
Sep 8, 2026	12.73	12.85	12.73	12.78	12.57	0.24%	10,512
Sep 4, 2026	12.81	12.82	12.75	12.75	12.54	0.16%	13,690
Sep 3, 2026	12.88	12.88	12.71	12.73	12.52	0.08%	6,896
Sep 2, 2026	12.75	12.82	12.69	12.72	12.51	-0.16%	10,698
Sep 1, 2026	12.75	12.81	12.62	12.74	12.53	0.16%	4,906
Aug 31, 2026	12.94	12.94	12.72	12.72	12.51	-0.63%	18,947
Aug 28, 2026	12.82	12.95	12.72	12.80	12.59	0.63%	9,772
Aug 27, 2026	12.71	12.75	12.70	12.72	12.51	-0.16%	6,485
Aug 26, 2026	12.70	12.79	12.61	12.74	12.53	1.11%	7,291
Aug 25, 2026	12.69	12.70	12.59	12.60	12.39	-0.87%	15,362
Aug 24, 2026	12.65	12.99	12.65	12.71	12.50	-0.31%	13,137
Aug 21, 2026	12.69	12.80	12.69	12.75	12.54	0.31%	5,022
Aug 20, 2026	13.02	13.02	12.71	12.71	12.50	-1.01%	16,293
Aug 19, 2026	12.88	12.88	12.84	12.84	12.63	-0.23%	2,504
Aug 18, 2026	12.91	12.95	12.85	12.87	12.66	-0.31%	3,153
Aug 17, 2026	12.85	13.03	12.80	12.91	12.70	0.31%	7,541
Aug 14, 2026	12.96	13.08	12.86	12.87	12.66	-0.46%	11,939
Aug 13, 2026	12.76	12.99	12.70	12.93	12.72	1.25%	49,022
Aug 12, 2026	12.78	12.84	12.76	12.77	12.56	-0.23%	3,715
Aug 11, 2026	12.82	12.89	12.79	12.80	12.59	-0.70%	10,674
Aug 10, 2026	12.78	12.93	12.78	12.89	12.68	-0.08%	4,823
Aug 7, 2026	12.94	12.97	12.79	12.90	12.69	0.78%	6,845
Aug 6, 2026	12.85	12.93	12.80	12.80	12.59	-0.78%	5,491
Aug 5, 2026	12.95	12.95	12.72	12.90	12.69	-0.31%	13,936
Aug 4, 2026	12.95	12.95	12.80	12.94	12.73	-	12,757
Jul 31, 2026	12.85	12.95	12.80	12.94	12.73	0.15%	16,911
Jul 30, 2026	12.91	12.97	12.86	12.92	12.71	0.16%	7,419
Jul 29, 2026	12.90	12.91	12.67	12.90	12.69	0.23%	22,953
Jul 28, 2026	13.00	13.00	12.87	12.87	12.66	-0.08%	9,553
Jul 27, 2026	12.80	12.96	12.80	12.88	12.67	0.94%	10,600
Jul 24, 2026	12.89	12.89	12.73	12.76	12.55	-0.31%	6,509
Jul 23, 2026	12.76	12.89	12.74	12.80	12.59	-0.70%	18,946