K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
3.100
-0.210 (-6.34%)
At close: Apr 28, 2026, 4:00 PM EDT
3.080
-0.020 (-0.65%)
Pre-market: Apr 29, 2026, 8:19 AM EDT
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.41 | 3.10 | 3.10 | 3.10 | -6.34% | 13,873 |
| Apr 27, 2026 | 3.26 | 3.59 | 3.10 | 3.31 | 3.31 | 2.48% | 26,227 |
| Apr 24, 2026 | 3.42 | 4.33 | 3.13 | 3.23 | 3.23 | -23.28% | 353,040 |
| Apr 23, 2026 | 3.59 | 4.21 | 3.40 | 4.21 | 4.21 | 15.34% | 30,836 |
| Apr 22, 2026 | 3.93 | 3.93 | 3.20 | 3.65 | 3.65 | -4.45% | 40,124 |
| Apr 21, 2026 | 3.97 | 4.05 | 3.80 | 3.82 | 3.82 | -5.91% | 60,155 |
| Apr 20, 2026 | 3.80 | 4.41 | 3.10 | 4.06 | 4.06 | 2.78% | 192,478 |
| Apr 17, 2026 | 3.29 | 3.99 | 3.26 | 3.95 | 3.95 | 15.16% | 120,818 |
| Apr 16, 2026 | 2.68 | 3.60 | 2.68 | 3.43 | 3.43 | 20.77% | 186,453 |
| Apr 15, 2026 | 1.98 | 3.53 | 1.98 | 2.84 | 2.84 | 41.29% | 936,482 |
| Apr 14, 2026 | 1.80 | 2.16 | 1.80 | 2.01 | 2.01 | 15.52% | 103,236 |
| Apr 13, 2026 | 1.80 | 1.90 | 1.71 | 1.74 | 1.74 | -0.57% | 21,736 |
| Apr 10, 2026 | 1.76 | 1.76 | 1.67 | 1.75 | 1.75 | 0.57% | 6,320 |
| Apr 9, 2026 | 1.62 | 1.89 | 1.62 | 1.74 | 1.74 | 6.10% | 21,128 |
| Apr 8, 2026 | 1.67 | 1.70 | 1.58 | 1.64 | 1.64 | -5.75% | 5,355 |
| Apr 7, 2026 | 1.52 | 1.74 | 1.50 | 1.74 | 1.74 | 8.75% | 8,115 |
| Apr 6, 2026 | 1.79 | 1.79 | 1.45 | 1.60 | 1.60 | -12.57% | 20,276 |
| Apr 2, 2026 | 1.56 | 1.83 | 1.52 | 1.83 | 1.83 | 14.95% | 32,552 |
| Apr 1, 2026 | 1.42 | 1.86 | 1.42 | 1.59 | 1.59 | -1.12% | 17,069 |
| Mar 31, 2026 | 1.56 | 1.71 | 1.56 | 1.61 | 1.61 | -4.17% | 2,490 |
| Mar 30, 2026 | 1.78 | 1.83 | 1.68 | 1.68 | 1.68 | -5.62% | 4,530 |
| Mar 27, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 2,090 |
| Mar 26, 2026 | 1.76 | 1.89 | 1.76 | 1.78 | 1.78 | - | 2,440 |
| Mar 25, 2026 | 1.79 | 1.82 | 1.60 | 1.78 | 1.78 | -5.32% | 4,049 |
| Mar 24, 2026 | 1.78 | 1.92 | 1.66 | 1.88 | 1.88 | - | 28,583 |
| Mar 23, 2026 | 1.91 | 2.24 | 1.83 | 1.88 | 1.88 | 1.62% | 13,903 |
| Mar 20, 2026 | 1.74 | 1.96 | 1.60 | 1.85 | 1.85 | 19.35% | 41,660 |
| Mar 19, 2026 | 1.55 | 1.64 | 1.54 | 1.55 | 1.55 | -0.64% | 5,357 |
| Mar 18, 2026 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | -3.70% | 7,053 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.52 | 1.62 | 1.62 | -13.37% | 23,404 |
| Mar 16, 2026 | 2.35 | 2.35 | 1.61 | 1.87 | 1.87 | -15.00% | 71,864 |
| Mar 13, 2026 | 2.16 | 2.27 | 2.01 | 2.20 | 2.20 | 0.46% | 30,708 |
| Mar 12, 2026 | 2.13 | 2.24 | 2.12 | 2.19 | 2.19 | -2.23% | 3,979 |
| Mar 11, 2026 | 2.13 | 2.30 | 2.12 | 2.24 | 2.24 | 1.82% | 11,050 |
| Mar 10, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.65% | 32,373 |
| 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 |