KP Tissue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.36	12.36	12.05	12.29	12.29	0.82%	21,003
May 29, 2026	12.21	12.30	12.06	12.19	12.19	-	20,930
May 28, 2026	12.06	12.20	11.95	12.19	12.19	1.25%	14,909
May 27, 2026	11.88	12.20	11.78	12.04	12.04	2.12%	44,845
May 26, 2026	11.85	11.85	11.55	11.79	11.79	-0.51%	7,914
May 25, 2026	11.75	11.86	11.60	11.85	11.85	0.85%	25,853
May 22, 2026	11.76	11.76	11.65	11.75	11.75	0.17%	4,911
May 21, 2026	11.67	11.73	11.57	11.73	11.73	0.34%	3,974
May 20, 2026	11.80	11.84	11.65	11.69	11.69	-0.68%	16,581
May 19, 2026	11.70	11.86	11.65	11.77	11.77	1.12%	33,108
May 15, 2026	11.55	11.95	11.55	11.64	11.64	0.43%	26,255
May 14, 2026	11.50	11.60	11.30	11.59	11.59	0.78%	16,505
May 13, 2026	11.35	11.50	11.35	11.50	11.50	0.17%	4,359
May 12, 2026	11.43	11.54	11.36	11.48	11.48	0.70%	14,845
May 11, 2026	11.40	11.40	11.30	11.40	11.40	-0.09%	19,261
May 8, 2026	11.40	11.41	11.26	11.41	11.41	0.80%	10,036
May 7, 2026	11.40	11.40	11.30	11.32	11.32	-0.26%	1,730
May 6, 2026	11.26	11.41	11.26	11.35	11.35	0.18%	10,132
May 5, 2026	11.38	11.38	11.30	11.33	11.33	-0.44%	5,597
May 4, 2026	11.44	11.45	11.33	11.38	11.38	0.26%	9,508
May 1, 2026	11.37	11.42	11.35	11.35	11.35	-0.26%	2,687
Apr 30, 2026	11.22	11.39	11.22	11.38	11.38	-0.18%	6,828
Apr 29, 2026	11.16	11.40	11.15	11.40	11.40	1.60%	14,603
Apr 28, 2026	11.23	11.42	11.10	11.22	11.22	-1.58%	24,699
Apr 27, 2026	11.22	11.40	11.22	11.40	11.40	1.79%	32,898
Apr 24, 2026	11.17	11.23	11.02	11.20	11.20	0.54%	12,631
Apr 23, 2026	11.22	11.23	11.05	11.14	11.14	0.36%	8,435
Apr 22, 2026	11.29	11.29	11.04	11.10	11.10	-0.18%	10,446
Apr 21, 2026	11.10	11.15	11.06	11.12	11.12	0.27%	2,992
Apr 20, 2026	11.28	11.32	11.00	11.09	11.09	-1.77%	22,598
Apr 17, 2026	11.28	11.30	11.14	11.29	11.29	-0.09%	5,015
Apr 16, 2026	11.23	11.30	11.17	11.30	11.30	0.27%	2,136
Apr 15, 2026	11.29	11.30	11.10	11.27	11.27	-0.27%	9,396
Apr 14, 2026	11.01	11.30	11.01	11.30	11.30	1.35%	17,955
Apr 13, 2026	11.20	11.20	10.94	11.15	11.15	-0.27%	8,063
Apr 10, 2026	11.11	11.18	11.07	11.18	11.18	1.18%	12,093
Apr 9, 2026	11.05	11.20	10.95	11.05	11.05	-0.09%	31,204
Apr 8, 2026	10.95	11.08	10.90	11.06	11.06	1.75%	28,089
Apr 7, 2026	10.93	10.93	10.83	10.87	10.87	-0.09%	5,677
Apr 6, 2026	10.81	10.95	10.79	10.88	10.88	1.30%	21,243
Apr 2, 2026	10.68	10.77	10.60	10.74	10.74	0.28%	9,939
Apr 1, 2026	10.92	10.95	10.65	10.71	10.71	-2.19%	18,359
Mar 31, 2026	11.09	11.09	10.75	10.95	10.95	0.64%	14,936
Mar 30, 2026	10.96	11.16	10.96	11.06	10.88	0.64%	5,711
Mar 27, 2026	10.99	11.00	10.94	10.99	10.81	-0.27%	4,013
Mar 26, 2026	11.10	11.10	10.93	11.02	10.84	-0.72%	8,675
Mar 25, 2026	11.05	11.10	11.00	11.10	10.92	-	4,021
Mar 24, 2026	10.99	11.10	10.95	11.10	10.92	1.56%	9,842
Mar 23, 2026	10.78	11.02	10.78	10.93	10.75	0.83%	25,250
Mar 20, 2026	10.85	10.92	10.75	10.84	10.66	-0.18%	10,998