K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.420
-0.150 (-9.55%)
At close: Oct 2, 2025, 4:00 PM EDT
1.430
+0.010 (0.70%)
After-hours: Oct 2, 2025, 7:59 PM EDT
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.49 | 1.51 | 1.42 | 1.42 | 1.42 | -9.55% | 65,105 |
| Oct 1, 2025 | 1.41 | 1.58 | 1.39 | 1.57 | 1.57 | 9.03% | 385,064 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 8,977 |
| Sep 29, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 8,585 |
| Sep 26, 2025 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 14,508 |
| Sep 25, 2025 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | -0.67% | 11,771 |
| Sep 24, 2025 | 1.50 | 1.57 | 1.46 | 1.50 | 1.50 | 2.74% | 21,978 |
| Sep 23, 2025 | 1.42 | 1.53 | 1.38 | 1.46 | 1.46 | -3.25% | 63,003 |
| Sep 22, 2025 | 1.44 | 1.55 | 1.44 | 1.51 | 1.51 | -2.65% | 74,584 |
| Sep 19, 2025 | 1.49 | 1.67 | 1.36 | 1.55 | 1.55 | 1.97% | 468,822 |
| Sep 18, 2025 | 1.65 | 1.71 | 1.51 | 1.52 | 1.52 | -7.88% | 144,055 |
| Sep 17, 2025 | 1.76 | 1.84 | 1.52 | 1.65 | 1.65 | -1.79% | 126,639 |
| Sep 16, 2025 | 1.74 | 1.82 | 1.66 | 1.68 | 1.68 | -9.19% | 62,103 |
| Sep 15, 2025 | 1.61 | 2.00 | 1.61 | 1.85 | 1.85 | 10.78% | 216,926 |
| Sep 12, 2025 | 1.66 | 1.80 | 1.63 | 1.67 | 1.67 | 1.83% | 97,530 |
| Sep 11, 2025 | 1.80 | 1.81 | 1.62 | 1.64 | 1.64 | -7.87% | 79,734 |
| Sep 10, 2025 | 1.63 | 1.80 | 1.55 | 1.78 | 1.78 | 7.23% | 201,343 |
| Sep 9, 2025 | 1.48 | 1.68 | 1.44 | 1.66 | 1.66 | 17.73% | 162,447 |
| Sep 8, 2025 | 1.43 | 1.50 | 1.38 | 1.41 | 1.41 | -4.41% | 116,000 |
| Sep 5, 2025 | 1.50 | 1.55 | 1.35 | 1.48 | 1.48 | -6.05% | 54,185 |
| Sep 4, 2025 | 1.34 | 1.58 | 1.30 | 1.57 | 1.57 | 22.66% | 241,058 |
| Sep 3, 2025 | 1.33 | 1.40 | 1.26 | 1.28 | 1.28 | -11.11% | 149,897 |
| Sep 2, 2025 | 1.23 | 1.71 | 1.18 | 1.44 | 1.44 | 13.65% | 1,287,531 |
| Aug 29, 2025 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -3.28% | 44,137 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | -0.76% | 42,962 |
| Aug 27, 2025 | 1.34 | 1.34 | 1.25 | 1.32 | 1.32 | -1.49% | 46,027 |
| Aug 26, 2025 | 1.34 | 1.59 | 1.30 | 1.34 | 1.34 | -2.90% | 265,509 |
| Aug 25, 2025 | 1.36 | 1.39 | 1.29 | 1.38 | 1.38 | 3.76% | 75,243 |
| Aug 22, 2025 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 2.31% | 38,914 |
| Aug 21, 2025 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | 0.78% | 18,453 |
| Aug 20, 2025 | 1.26 | 1.35 | 1.23 | 1.29 | 1.29 | 1.57% | 37,246 |
| Aug 19, 2025 | 1.29 | 1.40 | 1.26 | 1.27 | 1.27 | -3.05% | 68,458 |
| Aug 18, 2025 | 1.32 | 1.41 | 1.22 | 1.31 | 1.31 | -2.96% | 96,462 |
| Aug 15, 2025 | 1.39 | 1.42 | 1.28 | 1.35 | 1.35 | -5.59% | 78,135 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.35 | 1.43 | 1.43 | -2.72% | 57,036 |
| Aug 13, 2025 | 1.42 | 1.47 | 1.38 | 1.47 | 1.47 | 2.80% | 26,320 |
| Aug 12, 2025 | 1.44 | 1.46 | 1.36 | 1.43 | 1.43 | 0.70% | 66,139 |
| Aug 11, 2025 | 1.55 | 1.65 | 1.37 | 1.42 | 1.42 | -11.80% | 90,270 |
| Aug 8, 2025 | 1.55 | 1.70 | 1.55 | 1.61 | 1.61 | 0.63% | 171,056 |
| Aug 7, 2025 | 1.53 | 1.60 | 1.49 | 1.60 | 1.60 | -0.62% | 144,873 |
| Aug 6, 2025 | 1.49 | 1.63 | 1.41 | 1.61 | 1.61 | 12.59% | 231,628 |
| Aug 5, 2025 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -4.03% | 158,881 |
| Aug 4, 2025 | 1.29 | 1.71 | 1.25 | 1.49 | 1.49 | 23.14% | 1,102,220 |
| Aug 1, 2025 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -13.57% | 173,743 |
| Jul 31, 2025 | 1.56 | 1.58 | 1.31 | 1.40 | 1.40 | -10.26% | 278,278 |
| Jul 30, 2025 | 1.58 | 1.66 | 1.52 | 1.56 | 1.56 | -4.88% | 175,290 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.52 | 1.64 | 1.64 | -6.29% | 279,502 |
| Jul 28, 2025 | 1.80 | 1.93 | 1.66 | 1.75 | 1.75 | 1.16% | 328,590 |
| Jul 25, 2025 | 1.90 | 1.92 | 1.68 | 1.73 | 1.73 | -9.42% | 299,281 |
| Jul 24, 2025 | 2.08 | 2.36 | 1.86 | 1.91 | 1.91 | -5.45% | 1,223,795 |