K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
0.9800
-0.2600 (-20.97%)
At close: Jun 18, 2026, 4:00 PM EDT
1.030
+0.050 (5.10%)
Pre-market: Jun 22, 2026, 7:16 AM EDT
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.17 | 1.20 | 0.93 | 0.98 | 0.98 | -20.97% | 500,281 |
| Jun 17, 2026 | 1.29 | 1.36 | 1.18 | 1.24 | 1.24 | -1.59% | 487,241 |
| Jun 16, 2026 | 1.15 | 1.39 | 1.15 | 1.26 | 1.26 | 8.62% | 760,437 |
| Jun 15, 2026 | 1.20 | 1.43 | 1.15 | 1.16 | 1.16 | -4.13% | 1,253,316 |
| Jun 12, 2026 | 1.47 | 1.58 | 1.05 | 1.21 | 1.21 | -15.97% | 2,128,691 |
| Jun 11, 2026 | 1.68 | 1.97 | 1.43 | 1.44 | 1.44 | -22.58% | 12,354,766 |
| Jun 10, 2026 | 1.68 | 6.59 | 1.68 | 1.86 | 1.86 | 14.81% | 8,166,008 |
| Jun 9, 2026 | 1.71 | 1.74 | 1.55 | 1.62 | 1.62 | -5.81% | 34,001 |
| Jun 8, 2026 | 1.58 | 1.75 | 1.58 | 1.72 | 1.72 | 11.69% | 90,950 |
| Jun 5, 2026 | 1.54 | 1.78 | 1.52 | 1.54 | 1.54 | -6.10% | 15,807 |
| Jun 4, 2026 | 1.61 | 1.76 | 1.59 | 1.64 | 1.64 | -13.68% | 15,886 |
| Jun 3, 2026 | 2.02 | 2.02 | 1.82 | 1.90 | 1.90 | -5.00% | 18,242 |
| Jun 2, 2026 | 2.22 | 2.28 | 2.00 | 2.00 | 2.00 | -13.42% | 21,548 |
| Jun 1, 2026 | 2.21 | 2.40 | 2.19 | 2.31 | 2.31 | 5.00% | 14,011 |
| May 29, 2026 | 1.94 | 2.33 | 1.94 | 2.20 | 2.20 | 11.68% | 24,727 |
| May 28, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -3.43% | 2,512 |
| May 27, 2026 | 2.01 | 2.30 | 2.01 | 2.04 | 2.04 | 0.99% | 9,180 |
| May 26, 2026 | 2.13 | 2.14 | 2.02 | 2.02 | 2.02 | - | 4,242 |
| May 22, 2026 | 2.03 | 2.07 | 1.98 | 2.02 | 2.02 | 2.54% | 14,761 |
| May 21, 2026 | 2.20 | 2.24 | 1.97 | 1.97 | 1.97 | -2.48% | 22,375 |
| May 20, 2026 | 2.19 | 2.47 | 2.00 | 2.02 | 2.02 | -5.16% | 32,198 |
| May 19, 2026 | 2.43 | 2.79 | 2.13 | 2.13 | 2.13 | -15.14% | 33,027 |
| May 18, 2026 | 2.50 | 2.75 | 2.23 | 2.51 | 2.51 | 0.40% | 17,647 |
| May 15, 2026 | 2.70 | 2.74 | 2.50 | 2.50 | 2.50 | -3.10% | 3,445 |
| May 14, 2026 | 2.60 | 3.03 | 2.50 | 2.58 | 2.58 | -1.90% | 15,477 |
| May 13, 2026 | 2.75 | 2.80 | 2.60 | 2.63 | 2.63 | -4.71% | 19,515 |
| May 12, 2026 | 2.82 | 3.10 | 2.76 | 2.76 | 2.76 | -2.13% | 42,278 |
| May 11, 2026 | 2.79 | 3.08 | 2.66 | 2.82 | 2.82 | -1.05% | 67,121 |
| May 8, 2026 | 3.00 | 3.35 | 2.61 | 2.85 | 2.85 | -0.18% | 69,291 |
| May 7, 2026 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 3.82% | 15,885 |
| May 6, 2026 | 2.82 | 2.93 | 2.57 | 2.75 | 2.75 | 1.85% | 19,376 |
| May 5, 2026 | 2.81 | 3.10 | 2.70 | 2.70 | 2.70 | -3.57% | 30,404 |
| May 4, 2026 | 2.33 | 2.99 | 2.33 | 2.80 | 2.80 | 23.89% | 30,083 |
| May 1, 2026 | 2.81 | 2.98 | 1.86 | 2.26 | 2.26 | -20.70% | 81,393 |
| Apr 30, 2026 | 2.95 | 3.07 | 2.52 | 2.85 | 2.85 | -5.32% | 137,412 |
| Apr 29, 2026 | 3.06 | 3.15 | 2.65 | 3.01 | 3.01 | -2.90% | 31,478 |
| Apr 28, 2026 | 3.40 | 3.41 | 3.10 | 3.10 | 3.10 | -6.34% | 14,800 |
| Apr 27, 2026 | 3.26 | 3.59 | 3.10 | 3.31 | 3.31 | 2.48% | 26,700 |
| Apr 24, 2026 | 3.42 | 4.33 | 3.13 | 3.23 | 3.23 | -23.28% | 353,852 |
| Apr 23, 2026 | 3.59 | 4.21 | 3.40 | 4.21 | 4.21 | 15.34% | 31,309 |
| Apr 22, 2026 | 3.93 | 3.93 | 3.20 | 3.65 | 3.65 | -4.45% | 40,507 |
| Apr 21, 2026 | 3.97 | 4.05 | 3.80 | 3.82 | 3.82 | -5.91% | 60,159 |
| Apr 20, 2026 | 3.80 | 4.41 | 3.10 | 4.06 | 4.06 | 2.78% | 192,806 |
| Apr 17, 2026 | 3.29 | 3.99 | 3.26 | 3.95 | 3.95 | 15.16% | 125,032 |
| Apr 16, 2026 | 2.68 | 3.60 | 2.68 | 3.43 | 3.43 | 20.77% | 190,213 |
| Apr 15, 2026 | 1.98 | 3.53 | 1.98 | 2.84 | 2.84 | 41.29% | 952,180 |
| Apr 14, 2026 | 1.80 | 2.16 | 1.80 | 2.01 | 2.01 | 15.52% | 104,464 |
| Apr 13, 2026 | 1.80 | 1.90 | 1.71 | 1.74 | 1.74 | -0.57% | 21,736 |
| Apr 10, 2026 | 1.76 | 1.76 | 1.67 | 1.75 | 1.75 | 0.57% | 6,365 |
| Apr 9, 2026 | 1.62 | 1.89 | 1.62 | 1.74 | 1.74 | 6.10% | 21,128 |