K2 F&B Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.46	0.49	0.43	0.49	0.49	4.26%	960,000
Apr 28, 2026	0.45	0.47	0.44	0.47	0.47	-	64,000
Apr 27, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Apr 24, 2026	0.46	0.48	0.44	0.47	0.47	3.30%	816,000
Apr 23, 2026	0.46	0.48	0.45	0.46	0.46	-2.15%	500,000
Apr 22, 2026	0.44	0.47	0.44	0.47	0.47	-	180,000
Apr 21, 2026	0.45	0.47	0.44	0.47	0.47	-	148,000
Apr 20, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	176,000
Apr 17, 2026	0.43	0.47	0.43	0.46	0.46	-	216,000
Apr 16, 2026	0.43	0.47	0.42	0.46	0.46	8.24%	484,000
Apr 15, 2026	0.42	0.44	0.40	0.43	0.43	-3.41%	404,000
Apr 14, 2026	0.43	0.44	0.42	0.44	0.44	-2.22%	44,000
Apr 13, 2026	0.43	0.45	0.43	0.45	0.45	-	20,000
Apr 10, 2026	0.47	0.50	0.45	0.45	0.45	-9.09%	220,000
Apr 9, 2026	0.46	0.54	0.43	0.50	0.50	5.32%	984,000
Apr 8, 2026	0.42	0.48	0.42	0.47	0.47	13.25%	764,000
Apr 2, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	140,000
Apr 1, 2026	0.42	0.45	0.38	0.45	0.45	7.14%	384,000
Mar 31, 2026	0.45	0.45	0.39	0.42	0.42	-2.33%	128,000
Mar 30, 2026	0.48	0.49	0.42	0.43	0.43	-3.37%	512,000
Mar 27, 2026	0.41	0.46	0.41	0.45	0.45	11.25%	3,344,000
Mar 26, 2026	0.38	0.40	0.38	0.40	0.40	8.11%	348,000
Mar 25, 2026	0.38	0.39	0.36	0.37	0.37	8.82%	556,000
Mar 24, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	1,060,000
Mar 23, 2026	0.32	0.35	0.31	0.33	0.33	-	136,000
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 18, 2026	0.34	0.34	0.32	0.33	0.33	8.20%	136,000
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-6.15%	40,000
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 13, 2026	0.31	0.33	0.30	0.33	0.33	4.84%	44,000
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	520,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	12,000
Mar 10, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	12,000
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	176,000
Mar 6, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	1,060,000
Mar 5, 2026	0.31	0.34	0.31	0.31	0.31	-7.46%	128,000
Mar 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Mar 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 2, 2026	0.33	0.35	0.30	0.34	0.34	-	136,000
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	-	152,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 24, 2026	0.35	0.35	0.35	0.34	0.34	3.03%	4,000
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-	32,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	8,000
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-	28,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	64,000
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	52,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	72,000
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	12,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 3, 2026	0.31	0.32	0.29	0.32	0.32	-1.56%	56,000
Feb 2, 2026	0.32	0.32	0.31	0.32	0.32	-	24,000
Jan 30, 2026	0.32	0.33	0.32	0.32	0.32	6.67%	464,000
Jan 29, 2026	0.32	0.32	0.30	0.30	0.30	-	8,000
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-	152,000
Jan 27, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	20,000
Jan 26, 2026	0.34	0.35	0.30	0.31	0.31	-3.13%	20,000
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 22, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	36,000
Jan 21, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	2,892,000
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-	16,000
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 16, 2026	0.31	0.31	0.31	0.32	0.32	-	84,000
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-	32,000
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 13, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	100,000
Jan 12, 2026	0.32	0.34	0.32	0.34	0.34	9.68%	476,000
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	5.08%	104,000
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 7, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	272,000
Jan 6, 2026	0.25	0.28	0.24	0.28	0.28	12.00%	908,000
Jan 5, 2026	0.29	0.35	0.24	0.25	0.25	-12.28%	3,616,000
Jan 2, 2026	0.31	0.31	0.27	0.29	0.29	-8.06%	1,292,000
Dec 31, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	200,000
Dec 30, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	204,000
Dec 29, 2025	0.30	0.35	0.30	0.32	0.32	1.59%	104,000
Dec 24, 2025	0.34	0.34	0.31	0.32	0.32	-	140,000
Dec 23, 2025	0.36	0.40	0.29	0.32	0.32	-13.70%	1,824,000
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 19, 2025	0.37	0.37	0.35	0.37	0.37	-1.35%	48,000
Dec 18, 2025	0.36	0.37	0.35	0.37	0.37	1.37%	56,000
Dec 17, 2025	0.33	0.37	0.33	0.37	0.37	7.35%	868,000
Dec 16, 2025	0.34	0.34	0.32	0.34	0.34	-1.45%	56,000
Dec 15, 2025	0.32	0.35	0.30	0.35	0.35	-1.43%	20,000
Dec 12, 2025	0.37	0.37	0.33	0.35	0.35	-	120,000
Dec 11, 2025	0.36	0.36	0.33	0.35	0.35	7.69%	148,000
Dec 10, 2025	0.34	0.37	0.32	0.33	0.33	-4.41%	1,112,000
Dec 9, 2025	0.36	0.36	0.32	0.34	0.34	-6.85%	60,000
Dec 8, 2025	0.32	0.38	0.32	0.37	0.37	14.06%	792,000
Dec 5, 2025	0.32	0.33	0.30	0.32	0.32	-	100,000
Dec 4, 2025	0.33	0.33	0.29	0.32	0.32	-1.54%	156,000
Dec 3, 2025	0.32	0.34	0.27	0.33	0.33	1.56%	248,000
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 1, 2025	0.30	0.32	0.26	0.32	0.32	-1.54%	96,000
Nov 28, 2025	0.30	0.33	0.30	0.33	0.33	-1.52%	24,000