K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.070
+0.108 (11.27%)
At close: Jul 31, 2026, 4:00 PM EDT
1.050
-0.020 (-1.87%)
After-hours: Jul 31, 2026, 6:41 PM EDT
K-TECH Solutions Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.01 | 1.09 | 0.99 | 1.07 | 1.07 | 11.27% | 81,739 |
| Jul 30, 2026 | 1.04 | 1.05 | 0.96 | 0.96 | 0.96 | -8.42% | 66,944 |
| Jul 29, 2026 | 1.06 | 1.13 | 1.01 | 1.05 | 1.05 | -1.87% | 81,995 |
| Jul 28, 2026 | 1.01 | 1.10 | 0.95 | 1.07 | 1.07 | 2.88% | 77,394 |
| Jul 27, 2026 | 0.95 | 1.10 | 0.88 | 1.04 | 1.04 | 5.04% | 169,595 |
| Jul 24, 2026 | 1.01 | 1.06 | 0.99 | 0.99 | 0.99 | -2.93% | 47,734 |
| Jul 23, 2026 | 1.06 | 1.06 | 0.97 | 1.02 | 1.02 | -1.92% | 26,855 |
| Jul 22, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 70,752 |
| Jul 21, 2026 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | 3.77% | 57,374 |
| Jul 20, 2026 | 1.01 | 1.10 | 1.01 | 1.06 | 1.06 | -0.93% | 23,555 |
| Jul 17, 2026 | 1.07 | 1.09 | 1.00 | 1.07 | 1.07 | -2.73% | 79,895 |
| Jul 16, 2026 | 1.09 | 1.14 | 1.05 | 1.10 | 1.10 | 0.92% | 79,924 |
| Jul 15, 2026 | 0.98 | 1.10 | 0.98 | 1.09 | 1.09 | 4.81% | 185,102 |
| Jul 14, 2026 | 1.02 | 1.07 | 0.98 | 1.04 | 1.04 | - | 28,178 |
| Jul 13, 2026 | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | 4.00% | 17,603 |
| Jul 10, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 164,835 |
| Jul 9, 2026 | 1.03 | 1.06 | 0.95 | 1.04 | 1.04 | -0.95% | 345,598 |
| Jul 8, 2026 | 1.07 | 1.10 | 0.99 | 1.05 | 1.05 | -1.87% | 95,921 |
| Jul 7, 2026 | 1.06 | 1.10 | 1.01 | 1.07 | 1.07 | -3.60% | 79,457 |
| Jul 6, 2026 | 0.92 | 1.14 | 0.90 | 1.11 | 1.11 | 16.84% | 258,475 |
| Jul 2, 2026 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 2.58% | 129,438 |
| Jul 1, 2026 | 0.84 | 0.93 | 0.78 | 0.93 | 0.93 | 6.45% | 211,155 |
| Jun 30, 2026 | 0.89 | 0.91 | 0.84 | 0.87 | 0.87 | -2.25% | 117,510 |
| Jun 29, 2026 | 0.90 | 0.93 | 0.80 | 0.89 | 0.89 | 0.16% | 128,834 |
| Jun 26, 2026 | 0.96 | 0.96 | 0.78 | 0.89 | 0.89 | -13.73% | 404,413 |
| Jun 25, 2026 | 1.00 | 1.07 | 0.97 | 1.03 | 1.03 | 1.98% | 199,199 |
| Jun 24, 2026 | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -7.34% | 333,581 |
| Jun 23, 2026 | 0.94 | 1.13 | 0.91 | 1.09 | 1.09 | 4.81% | 995,000 |
| Jun 22, 2026 | 0.98 | 1.67 | 0.98 | 1.04 | 1.04 | 6.12% | 20,105,510 |
| Jun 18, 2026 | 1.17 | 1.20 | 0.93 | 0.98 | 0.98 | -20.97% | 510,941 |
| 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 |