K2 F&B Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.33	0.33	0.33	0.33	-	6.45%	120,000
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