K2 F&B Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	68,000
Oct 5, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	212,000
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	-	148,000
Sep 30, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	304,000
Sep 29, 2026	0.42	0.42	0.42	0.42	0.42	-6.74%	140,000
Sep 28, 2026	0.40	0.45	0.40	0.45	0.45	11.25%	232,000
Sep 25, 2026	0.40	0.40	0.40	0.40	0.40	-	100,000
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-	100,000
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	36,000
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	24,000
Sep 21, 2026	0.41	0.41	0.40	0.40	0.40	-	124,000
Sep 18, 2026	0.40	0.41	0.39	0.40	0.40	-	228,000
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-	128,000
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	-	100,000
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	240,000
Sep 14, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	212,000
Sep 11, 2026	0.40	0.40	0.39	0.40	0.40	-	88,000
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	76,000
Sep 9, 2026	0.40	0.41	0.40	0.40	0.40	-3.66%	200,000
Sep 8, 2026	0.39	0.45	0.39	0.41	0.41	3.80%	594,000
Sep 7, 2026	0.36	0.40	0.36	0.40	0.40	5.33%	114,000
Sep 4, 2026	0.36	0.39	0.36	0.38	0.38	-	102,000
Sep 3, 2026	0.38	0.38	0.35	0.38	0.38	-1.32%	314,000
Sep 2, 2026	0.37	0.38	0.36	0.38	0.38	-2.56%	110,000
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	4,000
Aug 31, 2026	0.40	0.40	0.39	0.39	0.39	10.00%	132,000
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	-	72,000
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	100,000
Aug 25, 2026	0.35	0.35	0.35	0.35	0.35	-5.48%	228,000
Aug 24, 2026	0.37	0.37	0.34	0.37	0.37	-1.35%	292,000
Aug 21, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	148,000
Aug 20, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	148,000
Aug 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	208,000
Aug 18, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	104,000
Aug 17, 2026	0.39	0.41	0.37	0.41	0.41	-	314,000
Aug 14, 2026	0.40	0.41	0.40	0.41	0.41	-	122,000
Aug 13, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	130,000
Aug 12, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	226,000
Aug 11, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	94,000
Aug 10, 2026	0.43	0.43	0.43	0.43	0.43	-	72,000
Aug 7, 2026	0.42	0.42	0.42	0.43	0.43	-2.30%	110,000
Aug 6, 2026	0.44	0.44	0.42	0.44	0.44	-3.33%	146,000
Aug 5, 2026	0.43	0.44	0.43	0.45	0.45	2.27%	86,000
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-	94,000
Aug 3, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	58,000
Jul 31, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	24,000
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	24,000
Jul 29, 2026	0.46	0.46	0.44	0.44	0.44	-7.37%	74,000
Jul 28, 2026	0.46	0.48	0.45	0.48	0.48	-	178,000