K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.090
+0.070 (6.86%)
At close: Dec 22, 2025, 4:00 PM EST
1.150
+0.060 (5.50%)
After-hours: Dec 22, 2025, 7:51 PM EST
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 6.86% | 24,175 |
| Dec 19, 2025 | 1.16 | 1.22 | 1.00 | 1.02 | 1.02 | -16.39% | 24,688 |
| Dec 18, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 10,035 |
| Dec 17, 2025 | 1.24 | 1.30 | 1.20 | 1.24 | 1.24 | 1.64% | 27,634 |
| Dec 16, 2025 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 33,947 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | - | 35,236 |
| Dec 12, 2025 | 1.34 | 1.40 | 1.25 | 1.27 | 1.27 | -2.98% | 36,873 |
| Dec 11, 2025 | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | 0.69% | 49,617 |
| Dec 10, 2025 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 18,810 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 16,211 |
| Dec 8, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 5.88% | 33,409 |
| Dec 5, 2025 | 1.34 | 1.38 | 1.25 | 1.28 | 1.28 | -1.92% | 20,482 |
| Dec 4, 2025 | 1.29 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 23,118 |
| Dec 3, 2025 | 1.21 | 1.30 | 1.19 | 1.28 | 1.28 | 7.56% | 53,038 |
| Dec 2, 2025 | 1.35 | 1.39 | 1.18 | 1.19 | 1.19 | -15.00% | 99,808 |
| Dec 1, 2025 | 1.10 | 1.46 | 1.08 | 1.40 | 1.40 | 28.68% | 341,556 |
| Nov 28, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.64% | 18,184 |
| Nov 26, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 15,422 |
| Nov 25, 2025 | 1.04 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 23,600 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 59,321 |
| Nov 21, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 17,200 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | 2.02% | 21,945 |
| Nov 19, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 18,936 |
| Nov 18, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 10,350 |
| Nov 17, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 21,182 |
| Nov 14, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 18,900 |
| Nov 13, 2025 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | - | 47,770 |
| Nov 12, 2025 | 1.02 | 1.06 | 0.97 | 1.06 | 1.06 | 3.92% | 42,662 |
| Nov 11, 2025 | 0.90 | 1.08 | 0.90 | 1.02 | 1.02 | 9.68% | 58,046 |
| Nov 10, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 2.76% | 19,882 |
| Nov 7, 2025 | 0.90 | 0.94 | 0.86 | 0.91 | 0.91 | 0.56% | 33,224 |
| Nov 6, 2025 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -5.26% | 51,261 |
| Nov 5, 2025 | 0.97 | 1.04 | 0.95 | 0.95 | 0.95 | -9.52% | 52,956 |
| Nov 4, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 43,364 |
| Nov 3, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 32,235 |
| Oct 31, 2025 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -1.19% | 31,956 |
| Oct 30, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 1.20% | 42,263 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -10.00% | 60,948 |
| Oct 28, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 70,849 |
| Oct 27, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 0.83% | 43,244 |
| Oct 24, 2025 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 44,015 |
| Oct 23, 2025 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 9.73% | 66,887 |
| Oct 22, 2025 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 133,107 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.13 | 1.16 | 1.16 | -8.66% | 116,658 |
| Oct 20, 2025 | 1.27 | 1.37 | 1.16 | 1.27 | 1.27 | -8.63% | 299,852 |
| Oct 17, 2025 | 1.69 | 1.82 | 1.30 | 1.39 | 1.39 | -4.14% | 3,633,547 |
| Oct 16, 2025 | 1.37 | 1.54 | 1.30 | 1.45 | 1.45 | 16.94% | 8,137,830 |
| Oct 15, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.77% | 55,244 |
| Oct 14, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | - | 34,052 |
| Oct 13, 2025 | 1.38 | 1.40 | 1.20 | 1.33 | 1.33 | 5.56% | 99,108 |