K2 F&B Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-