K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
2.260
+0.020 (0.89%)
At close: Mar 9, 2026, 4:00 PM EDT
2.230
-0.030 (-1.33%)
After-hours: Mar 9, 2026, 7:27 PM EDT
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.22 | 2.34 | 2.20 | 2.26 | 2.26 | 0.89% | 31,135 |
| Mar 6, 2026 | 2.32 | 2.35 | 2.24 | 2.24 | 2.24 | -4.68% | 30,732 |
| Mar 5, 2026 | 2.34 | 2.36 | 2.27 | 2.35 | 2.35 | 3.98% | 47,698 |
| Mar 4, 2026 | 2.30 | 2.36 | 2.26 | 2.26 | 2.26 | -1.74% | 26,387 |
| Mar 3, 2026 | 2.22 | 2.40 | 2.22 | 2.30 | 2.30 | 7.48% | 54,374 |
| Mar 2, 2026 | 2.23 | 2.25 | 2.12 | 2.14 | 2.14 | -1.38% | 24,389 |
| Feb 27, 2026 | 2.15 | 2.30 | 2.15 | 2.17 | 2.17 | 0.46% | 39,682 |
| Feb 26, 2026 | 2.26 | 2.28 | 2.10 | 2.16 | 2.16 | -0.92% | 18,450 |
| Feb 25, 2026 | 2.29 | 2.31 | 2.15 | 2.18 | 2.18 | -3.96% | 37,347 |
| Feb 24, 2026 | 2.07 | 2.31 | 2.04 | 2.27 | 2.27 | 9.13% | 85,401 |
| Feb 23, 2026 | 1.94 | 2.18 | 1.94 | 2.08 | 2.08 | 1.46% | 68,126 |
| Feb 20, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 5.13% | 56,835 |
| Feb 19, 2026 | 1.98 | 2.03 | 1.95 | 1.95 | 1.95 | 0.52% | 34,842 |
| Feb 18, 2026 | 2.01 | 2.01 | 1.89 | 1.94 | 1.94 | 0.52% | 7,185 |
| Feb 17, 2026 | 1.72 | 2.00 | 1.72 | 1.93 | 1.93 | 6.63% | 76,793 |
| Feb 13, 2026 | 1.88 | 2.01 | 1.81 | 1.81 | 1.81 | -7.65% | 60,858 |
| Feb 12, 2026 | 1.76 | 1.99 | 1.75 | 1.96 | 1.96 | 10.11% | 35,547 |
| Feb 11, 2026 | 1.71 | 2.07 | 1.71 | 1.78 | 1.78 | 0.56% | 201,967 |
| Feb 10, 2026 | 1.71 | 1.85 | 1.70 | 1.77 | 1.77 | -1.12% | 27,742 |
| Feb 9, 2026 | 1.76 | 1.88 | 1.73 | 1.79 | 1.79 | 0.56% | 117,343 |
| Feb 6, 2026 | 1.81 | 1.81 | 1.64 | 1.78 | 1.78 | -1.66% | 12,593 |
| Feb 5, 2026 | 1.58 | 1.82 | 1.58 | 1.81 | 1.81 | 4.62% | 56,468 |
| Feb 4, 2026 | 1.70 | 1.74 | 1.67 | 1.73 | 1.73 | - | 18,475 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.51 | 1.73 | 1.73 | 10.90% | 52,838 |
| Feb 2, 2026 | 1.50 | 1.69 | 1.50 | 1.56 | 1.56 | -5.45% | 71,888 |
| Jan 30, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 29,941 |
| Jan 29, 2026 | 1.70 | 1.74 | 1.63 | 1.68 | 1.68 | -3.45% | 75,851 |
| Jan 28, 2026 | 1.56 | 1.78 | 1.53 | 1.74 | 1.74 | 10.83% | 149,843 |
| Jan 27, 2026 | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | 2.61% | 41,466 |
| Jan 26, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 2.68% | 45,460 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 27,315 |
| Jan 22, 2026 | 1.50 | 1.56 | 1.46 | 1.48 | 1.48 | -1.99% | 53,434 |
| Jan 21, 2026 | 1.43 | 1.57 | 1.43 | 1.51 | 1.51 | 4.14% | 75,970 |
| Jan 20, 2026 | 1.35 | 1.52 | 1.35 | 1.45 | 1.45 | 7.41% | 113,528 |
| Jan 16, 2026 | 1.29 | 1.40 | 1.26 | 1.35 | 1.35 | 5.47% | 57,542 |
| Jan 15, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 2.40% | 37,409 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.11 | 1.25 | 1.25 | -7.41% | 18,158 |
| Jan 13, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 16,325 |
| Jan 12, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -4.53% | 16,297 |
| Jan 9, 2026 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | -0.35% | 29,431 |
| Jan 8, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 36,178 |
| Jan 7, 2026 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -2.08% | 38,074 |
| Jan 6, 2026 | 1.40 | 1.47 | 1.36 | 1.44 | 1.44 | -2.04% | 7,732 |
| Jan 5, 2026 | 1.41 | 1.50 | 1.36 | 1.47 | 1.47 | -0.68% | 33,432 |
| Jan 2, 2026 | 1.27 | 1.48 | 1.27 | 1.48 | 1.48 | 13.85% | 28,649 |
| Dec 31, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 8,224 |
| Dec 30, 2025 | 1.21 | 1.35 | 1.14 | 1.27 | 1.27 | 4.10% | 61,065 |
| Dec 29, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 9.91% | 27,405 |
| Dec 26, 2025 | 1.08 | 1.11 | 1.03 | 1.11 | 1.11 | 0.91% | 38,844 |
| Dec 24, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 4.27% | 11,218 |
| Dec 23, 2025 | 1.06 | 1.16 | 1.03 | 1.06 | 1.06 | -3.21% | 10,765 |
| Dec 22, 2025 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 6.86% | 24,369 |
| Dec 19, 2025 | 1.16 | 1.22 | 1.00 | 1.02 | 1.02 | -16.39% | 26,749 |
| Dec 18, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 10,035 |
| Dec 17, 2025 | 1.24 | 1.30 | 1.20 | 1.24 | 1.24 | 1.64% | 27,634 |
| Dec 16, 2025 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 33,947 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | - | 35,236 |
| Dec 12, 2025 | 1.34 | 1.40 | 1.25 | 1.27 | 1.27 | -2.98% | 36,873 |
| Dec 11, 2025 | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | 0.69% | 49,617 |
| Dec 10, 2025 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 18,810 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 16,211 |
| Dec 8, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 5.88% | 33,409 |
| Dec 5, 2025 | 1.34 | 1.38 | 1.25 | 1.28 | 1.28 | -1.92% | 20,482 |
| Dec 4, 2025 | 1.29 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 23,118 |
| Dec 3, 2025 | 1.21 | 1.30 | 1.19 | 1.28 | 1.28 | 7.56% | 53,038 |
| Dec 2, 2025 | 1.35 | 1.39 | 1.18 | 1.19 | 1.19 | -15.00% | 99,808 |
| Dec 1, 2025 | 1.10 | 1.46 | 1.08 | 1.40 | 1.40 | 28.68% | 341,556 |
| Nov 28, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.64% | 18,184 |
| Nov 26, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 15,422 |
| Nov 25, 2025 | 1.04 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 23,600 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 59,321 |
| Nov 21, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 17,200 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | 2.02% | 21,945 |
| Nov 19, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 18,936 |
| Nov 18, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 10,350 |
| Nov 17, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 21,182 |
| Nov 14, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 18,900 |
| Nov 13, 2025 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | - | 47,770 |
| Nov 12, 2025 | 1.02 | 1.06 | 0.97 | 1.06 | 1.06 | 3.92% | 42,662 |
| Nov 11, 2025 | 0.90 | 1.08 | 0.90 | 1.02 | 1.02 | 9.68% | 58,046 |
| Nov 10, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 2.76% | 19,882 |
| Nov 7, 2025 | 0.90 | 0.94 | 0.86 | 0.91 | 0.91 | 0.56% | 33,224 |
| Nov 6, 2025 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -5.26% | 51,261 |
| Nov 5, 2025 | 0.97 | 1.04 | 0.95 | 0.95 | 0.95 | -9.52% | 52,956 |
| Nov 4, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 43,364 |
| Nov 3, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 32,235 |
| Oct 31, 2025 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -1.19% | 31,956 |
| Oct 30, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 1.20% | 42,263 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -10.00% | 60,948 |
| Oct 28, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 70,849 |
| Oct 27, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 0.83% | 43,244 |
| Oct 24, 2025 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 44,015 |
| Oct 23, 2025 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 9.73% | 66,887 |
| Oct 22, 2025 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 133,107 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.13 | 1.16 | 1.16 | -8.66% | 116,658 |
| Oct 20, 2025 | 1.27 | 1.37 | 1.16 | 1.27 | 1.27 | -8.63% | 299,852 |
| Oct 17, 2025 | 1.69 | 1.82 | 1.30 | 1.39 | 1.39 | -4.14% | 3,633,547 |
| Oct 16, 2025 | 1.37 | 1.54 | 1.30 | 1.45 | 1.45 | 16.94% | 8,137,830 |
| Oct 15, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.77% | 55,244 |
| Oct 14, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | - | 34,052 |