K2 F&B Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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