K2 F&B Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.48	0.52	0.47	0.52	0.52	4.00%	216,000
May 28, 2026	0.48	0.50	0.47	0.50	0.50	5.26%	116,000
May 27, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	44,000
May 26, 2026	0.49	0.50	0.48	0.48	0.48	4.35%	456,000
May 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	44,000
May 21, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	112,000
May 20, 2026	0.46	0.47	0.45	0.47	0.47	-3.09%	80,000
May 19, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	1,100,000
May 18, 2026	0.46	0.49	0.44	0.48	0.48	5.56%	512,000
May 15, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	28,000
May 14, 2026	0.47	0.48	0.46	0.46	0.46	-	380,000
May 13, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	24,000
May 12, 2026	0.45	0.48	0.44	0.45	0.45	2.27%	332,000
May 11, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	204,000
May 8, 2026	0.47	0.47	0.47	0.47	0.47	-	-
May 7, 2026	0.47	0.47	0.47	0.47	0.47	-	92,000
May 6, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	288,000
May 5, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	12,000
May 4, 2026	0.47	0.47	0.44	0.45	0.45	-4.30%	184,000
Apr 30, 2026	0.49	0.49	0.45	0.47	0.47	-5.10%	204,000
Apr 29, 2026	0.46	0.49	0.43	0.49	0.49	4.26%	960,000
Apr 28, 2026	0.45	0.47	0.44	0.47	0.47	-	64,000
Apr 27, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Apr 24, 2026	0.46	0.48	0.44	0.47	0.47	3.30%	816,000
Apr 23, 2026	0.46	0.48	0.45	0.46	0.46	-2.15%	500,000
Apr 22, 2026	0.44	0.47	0.44	0.47	0.47	-	180,000
Apr 21, 2026	0.45	0.47	0.44	0.47	0.47	-	148,000
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	-	-