K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
3.650
-0.170 (-4.45%)
At close: Apr 22, 2026, 4:00 PM EDT
3.600
-0.050 (-1.37%)
After-hours: Apr 22, 2026, 7:38 PM EDT
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.93 | 3.93 | 3.20 | 3.65 | 3.65 | -4.45% | 40,124 |
| Apr 21, 2026 | 3.97 | 4.05 | 3.80 | 3.82 | 3.82 | -5.91% | 60,155 |
| Apr 20, 2026 | 3.80 | 4.41 | 3.10 | 4.06 | 4.06 | 2.78% | 192,478 |
| Apr 17, 2026 | 3.29 | 3.99 | 3.26 | 3.95 | 3.95 | 15.16% | 120,818 |
| Apr 16, 2026 | 2.68 | 3.60 | 2.68 | 3.43 | 3.43 | 20.77% | 186,453 |
| Apr 15, 2026 | 1.98 | 3.53 | 1.98 | 2.84 | 2.84 | 41.29% | 936,482 |
| Apr 14, 2026 | 1.80 | 2.16 | 1.80 | 2.01 | 2.01 | 15.52% | 103,236 |
| 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% | 6,320 |
| Apr 9, 2026 | 1.62 | 1.89 | 1.62 | 1.74 | 1.74 | 6.10% | 21,128 |
| Apr 8, 2026 | 1.67 | 1.70 | 1.58 | 1.64 | 1.64 | -5.75% | 5,355 |
| Apr 7, 2026 | 1.52 | 1.74 | 1.50 | 1.74 | 1.74 | 8.75% | 8,115 |
| Apr 6, 2026 | 1.79 | 1.79 | 1.45 | 1.60 | 1.60 | -12.57% | 20,276 |
| Apr 2, 2026 | 1.56 | 1.83 | 1.52 | 1.83 | 1.83 | 14.95% | 32,552 |
| Apr 1, 2026 | 1.42 | 1.86 | 1.42 | 1.59 | 1.59 | -1.12% | 17,069 |
| Mar 31, 2026 | 1.56 | 1.71 | 1.56 | 1.61 | 1.61 | -4.17% | 2,490 |
| Mar 30, 2026 | 1.78 | 1.83 | 1.68 | 1.68 | 1.68 | -5.62% | 4,530 |
| Mar 27, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 2,090 |
| Mar 26, 2026 | 1.76 | 1.89 | 1.76 | 1.78 | 1.78 | - | 2,440 |
| Mar 25, 2026 | 1.79 | 1.82 | 1.60 | 1.78 | 1.78 | -5.32% | 4,049 |
| Mar 24, 2026 | 1.78 | 1.92 | 1.66 | 1.88 | 1.88 | - | 28,583 |
| Mar 23, 2026 | 1.91 | 2.24 | 1.83 | 1.88 | 1.88 | 1.62% | 13,903 |
| Mar 20, 2026 | 1.74 | 1.96 | 1.60 | 1.85 | 1.85 | 19.35% | 41,660 |
| Mar 19, 2026 | 1.55 | 1.64 | 1.54 | 1.55 | 1.55 | -0.64% | 5,357 |
| Mar 18, 2026 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | -3.70% | 7,053 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.52 | 1.62 | 1.62 | -13.37% | 23,404 |
| Mar 16, 2026 | 2.35 | 2.35 | 1.61 | 1.87 | 1.87 | -15.00% | 71,864 |
| Mar 13, 2026 | 2.16 | 2.27 | 2.01 | 2.20 | 2.20 | 0.46% | 30,708 |
| Mar 12, 2026 | 2.13 | 2.24 | 2.12 | 2.19 | 2.19 | -2.23% | 3,979 |
| Mar 11, 2026 | 2.13 | 2.30 | 2.12 | 2.24 | 2.24 | 1.82% | 11,050 |
| Mar 10, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.65% | 32,373 |
| Mar 9, 2026 | 2.22 | 2.34 | 2.20 | 2.26 | 2.26 | 0.89% | 31,135 |
| Mar 6, 2026 | 2.32 | 2.35 | 2.24 | 2.24 | 2.24 | -4.68% | 30,732 |
| Mar 5, 2026 | 2.34 | 2.36 | 2.27 | 2.35 | 2.35 | 3.98% | 47,698 |
| Mar 4, 2026 | 2.30 | 2.36 | 2.26 | 2.26 | 2.26 | -1.74% | 26,387 |
| Mar 3, 2026 | 2.22 | 2.40 | 2.22 | 2.30 | 2.30 | 7.48% | 54,374 |
| Mar 2, 2026 | 2.23 | 2.25 | 2.12 | 2.14 | 2.14 | -1.38% | 24,389 |
| Feb 27, 2026 | 2.15 | 2.30 | 2.15 | 2.17 | 2.17 | 0.46% | 39,682 |
| Feb 26, 2026 | 2.26 | 2.28 | 2.10 | 2.16 | 2.16 | -0.92% | 18,450 |
| Feb 25, 2026 | 2.29 | 2.31 | 2.15 | 2.18 | 2.18 | -3.96% | 37,347 |
| Feb 24, 2026 | 2.07 | 2.31 | 2.04 | 2.27 | 2.27 | 9.13% | 85,401 |
| Feb 23, 2026 | 1.94 | 2.18 | 1.94 | 2.08 | 2.08 | 1.46% | 68,126 |
| Feb 20, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 5.13% | 56,835 |
| Feb 19, 2026 | 1.98 | 2.03 | 1.95 | 1.95 | 1.95 | 0.52% | 34,842 |
| Feb 18, 2026 | 2.01 | 2.01 | 1.89 | 1.94 | 1.94 | 0.52% | 7,185 |
| Feb 17, 2026 | 1.72 | 2.00 | 1.72 | 1.93 | 1.93 | 6.63% | 76,793 |
| Feb 13, 2026 | 1.88 | 2.01 | 1.81 | 1.81 | 1.81 | -7.65% | 60,858 |
| Feb 12, 2026 | 1.76 | 1.99 | 1.75 | 1.96 | 1.96 | 10.11% | 35,547 |
| Feb 11, 2026 | 1.71 | 2.07 | 1.71 | 1.78 | 1.78 | 0.56% | 201,967 |
| Feb 10, 2026 | 1.71 | 1.85 | 1.70 | 1.77 | 1.77 | -1.12% | 27,742 |