K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.075
-0.105 (-8.90%)
At close: Oct 1, 2026, 4:00 PM EDT
1.070
-0.005 (-0.47%)
After-hours: Oct 1, 2026, 4:10 PM EDT
K-TECH Solutions Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | - | -9.32% | 27,796 |
| Sep 30, 2026 | 1.08 | 1.22 | 1.07 | 1.18 | 1.18 | 2.61% | 187,187 |
| Sep 29, 2026 | 0.93 | 1.44 | 0.84 | 1.15 | 1.15 | 23.52% | 3,289,735 |
| Sep 28, 2026 | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | -1.82% | 3,642 |
| Sep 25, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | 0.34% | 12,928 |
| Sep 24, 2026 | 0.93 | 1.02 | 0.93 | 0.95 | 0.95 | -0.72% | 3,976 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -6.01% | 4,178 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.29% | 146 |
| 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% | 8,555 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.96% | 2,494 |
| 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% | 5,867 |
| Sep 14, 2026 | 0.98 | 1.05 | 0.92 | 0.97 | 0.97 | 6.32% | 24,906 |
| Sep 11, 2026 | 0.91 | 1.06 | 0.91 | 0.91 | 0.91 | -3.58% | 14,663 |
| Sep 10, 2026 | 0.98 | 1.03 | 0.94 | 0.94 | 0.94 | -8.56% | 2,812 |
| 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% | 22,827 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 4,796 |
| Sep 3, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 18,657 |
| Sep 2, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | - | 4,862 |
| Sep 1, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 15,459 |
| Aug 31, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -0.87% | 37,910 |
| Aug 28, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 23,324 |
| Aug 27, 2026 | 1.27 | 1.32 | 1.20 | 1.20 | 1.20 | -6.25% | 51,668 |
| Aug 26, 2026 | 1.22 | 1.29 | 1.19 | 1.28 | 1.28 | 7.56% | 32,555 |
| Aug 25, 2026 | 1.16 | 1.31 | 1.16 | 1.19 | 1.19 | 1.71% | 34,956 |
| Aug 24, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | -4.10% | 19,986 |
| Aug 21, 2026 | 1.14 | 1.24 | 1.10 | 1.22 | 1.22 | 8.93% | 47,037 |
| Aug 20, 2026 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | 4,866 |
| Aug 19, 2026 | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 11,450 |
| Aug 18, 2026 | 1.17 | 1.24 | 1.06 | 1.18 | 1.18 | -2.48% | 72,543 |
| Aug 17, 2026 | 1.18 | 1.24 | 1.15 | 1.21 | 1.21 | - | 60,983 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 0.83% | 41,914 |
| Aug 13, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | -0.02% | 70,569 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 0.86% | 22,035 |
| Aug 11, 2026 | 1.18 | 1.23 | 1.14 | 1.19 | 1.19 | 0.01% | 15,405 |
| Aug 10, 2026 | 1.18 | 1.27 | 1.18 | 1.19 | 1.19 | -4.16% | 77,180 |
| Aug 7, 2026 | 1.19 | 1.27 | 1.17 | 1.24 | 1.24 | 0.95% | 55,148 |
| Aug 6, 2026 | 1.17 | 1.28 | 1.14 | 1.23 | 1.23 | 1.65% | 132,694 |
| Aug 5, 2026 | 1.20 | 1.36 | 1.13 | 1.21 | 1.21 | 6.14% | 265,073 |
| Aug 4, 2026 | 1.11 | 1.20 | 1.00 | 1.14 | 1.14 | 6.54% | 108,316 |
| Aug 3, 2026 | 1.06 | 1.12 | 1.04 | 1.07 | 1.07 | - | 45,293 |
| Jul 31, 2026 | 1.01 | 1.09 | 0.99 | 1.07 | 1.07 | 11.27% | 82,175 |
| Jul 30, 2026 | 1.04 | 1.05 | 0.96 | 0.96 | 0.96 | -8.42% | 67,085 |
| Jul 29, 2026 | 1.06 | 1.13 | 1.01 | 1.05 | 1.05 | -1.87% | 82,146 |
| Jul 28, 2026 | 1.01 | 1.10 | 0.95 | 1.07 | 1.07 | 2.88% | 80,080 |
| Jul 27, 2026 | 0.95 | 1.10 | 0.88 | 1.04 | 1.04 | 5.04% | 171,424 |
| Jul 24, 2026 | 1.01 | 1.06 | 0.99 | 0.99 | 0.99 | -2.93% | 48,236 |
| Jul 23, 2026 | 1.06 | 1.06 | 0.97 | 1.02 | 1.02 | -1.92% | 26,855 |