K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.460
-0.050 (-3.31%)
At close: Nov 10, 2026, 4:00 PM EST
1.450
-0.010 (-0.68%)
After-hours: Nov 10, 2026, 4:10 PM EST
K-TECH Solutions Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 18,119 |
| Nov 9, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 7,886 |
| Nov 6, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | 3.33% | 20,797 |
| Nov 5, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -3.85% | 15,183 |
| Nov 4, 2026 | 1.41 | 1.63 | 1.41 | 1.56 | 1.56 | 3.31% | 28,961 |
| Nov 3, 2026 | 1.55 | 1.60 | 1.45 | 1.51 | 1.51 | - | 46,993 |
| Nov 2, 2026 | 1.47 | 1.66 | 1.38 | 1.51 | 1.51 | 2.03% | 55,796 |
| Oct 30, 2026 | 1.45 | 1.70 | 1.40 | 1.48 | 1.48 | 2.07% | 77,045 |
| Oct 29, 2026 | 1.58 | 1.69 | 1.45 | 1.45 | 1.45 | -9.38% | 22,486 |
| Oct 28, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 6.67% | 112,972 |
| Oct 27, 2026 | 1.42 | 1.59 | 1.40 | 1.50 | 1.50 | 4.90% | 101,422 |
| Oct 26, 2026 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 6.72% | 62,323 |
| Oct 23, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 3,012 |
| Oct 22, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | -2.19% | 11,822 |
| Oct 21, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 10,910 |
| Oct 20, 2026 | 1.35 | 1.42 | 1.29 | 1.39 | 1.39 | 2.96% | 38,621 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -0.74% | 33,363 |
| Oct 16, 2026 | 1.29 | 1.36 | 1.25 | 1.36 | 1.36 | -2.86% | 14,359 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.29 | 1.40 | 1.40 | -7.89% | 399,317 |
| Oct 14, 2026 | 1.34 | 1.58 | 1.34 | 1.52 | 1.52 | 14.29% | 221,877 |
| Oct 13, 2026 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | - | 19,984 |
| Oct 12, 2026 | 1.20 | 1.39 | 1.18 | 1.33 | 1.33 | 12.70% | 167,887 |
| Oct 9, 2026 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 3.52% | 80,852 |
| Oct 8, 2026 | 1.13 | 1.16 | 1.06 | 1.14 | 1.14 | 8.06% | 63,227 |
| Oct 7, 2026 | 1.10 | 1.16 | 1.05 | 1.06 | 1.06 | -5.80% | 8,111 |
| Oct 6, 2026 | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 8,853 |
| Oct 5, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 11,662 |
| Oct 2, 2026 | 1.08 | 1.18 | 1.06 | 1.15 | 1.15 | 6.98% | 75,481 |
| Oct 1, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -8.90% | 33,060 |
| Sep 30, 2026 | 1.08 | 1.22 | 1.07 | 1.18 | 1.18 | 2.61% | 193,754 |
| Sep 29, 2026 | 0.93 | 1.44 | 0.93 | 1.15 | 1.15 | 23.52% | 3,316,772 |
| Sep 28, 2026 | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | -1.82% | 3,654 |
| Sep 25, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | 0.34% | 12,930 |
| Sep 24, 2026 | 0.93 | 1.02 | 0.93 | 0.95 | 0.95 | -0.72% | 3,978 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -6.01% | 5,476 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.29% | 787 |
| Sep 21, 2026 | 1.01 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 21,220 |
| Sep 18, 2026 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 7.37% | 8,595 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.96% | 2,524 |
| Sep 16, 2026 | 0.97 | 1.02 | 0.94 | 0.94 | 0.94 | -3.03% | 3,446 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | 0.51% | 5,872 |
| Sep 14, 2026 | 0.98 | 1.05 | 0.92 | 0.97 | 0.97 | 6.32% | 24,927 |
| Sep 11, 2026 | 0.91 | 1.06 | 0.91 | 0.91 | 0.91 | -3.58% | 14,664 |
| Sep 10, 2026 | 0.98 | 1.03 | 0.94 | 0.94 | 0.94 | -8.56% | 2,821 |
| Sep 9, 2026 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | - | 6,534 |
| Sep 8, 2026 | 1.11 | 1.15 | 1.03 | 1.03 | 1.03 | -7.21% | 22,830 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 4,797 |
| Sep 3, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 18,676 |
| Sep 2, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | - | 4,863 |
| Sep 1, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 15,468 |