K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.190
-0.210 (-15.00%)
At close: Dec 2, 2025, 4:00 PM EST
1.250
+0.060 (5.04%)
After-hours: Dec 2, 2025, 7:41 PM EST
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.35 | 1.39 | 1.18 | 1.19 | - | -15.00% | 98,013 |
| Dec 1, 2025 | 1.10 | 1.46 | 1.08 | 1.40 | 1.40 | 28.68% | 336,840 |
| Nov 28, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.64% | 18,022 |
| Nov 26, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 15,419 |
| Nov 25, 2025 | 1.04 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 23,599 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 59,023 |
| Nov 21, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 17,140 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | 2.02% | 21,944 |
| 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 |
| Oct 10, 2025 | 1.46 | 1.46 | 1.26 | 1.26 | 1.26 | -9.35% | 26,878 |
| Oct 9, 2025 | 1.43 | 1.55 | 1.37 | 1.39 | 1.39 | 2.96% | 151,346 |
| Oct 8, 2025 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | -1.46% | 69,694 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -1.44% | 23,932 |
| Oct 6, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 29,713 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 50,978 |
| Oct 2, 2025 | 1.49 | 1.51 | 1.42 | 1.42 | 1.42 | -9.55% | 67,550 |
| 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 |