K‑TECH Solutions Limited (KMRK)
NASDAQ: KMRK
· Real-Time Price · USD
1.30
-0.01 (-0.76%)
At close: Aug 19, 2025, 3:58 PM
1.30
0.01%
After-hours: Aug 19, 2025, 04:11 PM EDT
KMRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.32 | 1.41 | 1.22 | 1.31 | 1.31 | -2.96% | 94,029 |
| Aug 15, 2025 | 1.39 | 1.42 | 1.28 | 1.35 | 1.35 | -5.59% | 78,135 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.35 | 1.43 | 1.43 | -2.72% | 57,036 |
| Aug 13, 2025 | 1.42 | 1.47 | 1.38 | 1.47 | 1.47 | 2.80% | 26,320 |
| Aug 12, 2025 | 1.43 | 1.46 | 1.36 | 1.43 | 1.43 | 0.70% | 66,139 |
| Aug 11, 2025 | 1.55 | 1.65 | 1.37 | 1.42 | 1.42 | -11.80% | 90,270 |
| Aug 8, 2025 | 1.55 | 1.70 | 1.55 | 1.61 | 1.61 | 0.63% | 171,100 |
| Aug 7, 2025 | 1.53 | 1.60 | 1.49 | 1.60 | 1.60 | -0.62% | 144,900 |
| Aug 6, 2025 | 1.49 | 1.63 | 1.41 | 1.61 | 1.61 | 12.59% | 231,628 |
| Aug 5, 2025 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -4.03% | 158,900 |
| Aug 4, 2025 | 1.29 | 1.71 | 1.25 | 1.49 | 1.49 | 23.14% | 1,102,220 |
| Aug 1, 2025 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -13.57% | 173,743 |
| Jul 31, 2025 | 1.56 | 1.58 | 1.31 | 1.40 | 1.40 | -10.26% | 278,300 |
| Jul 30, 2025 | 1.58 | 1.66 | 1.52 | 1.56 | 1.56 | -4.88% | 175,300 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.52 | 1.64 | 1.64 | -6.29% | 279,502 |
| Jul 28, 2025 | 1.80 | 1.93 | 1.66 | 1.75 | 1.75 | 1.16% | 328,600 |
| Jul 25, 2025 | 1.90 | 1.92 | 1.68 | 1.73 | 1.73 | -9.42% | 299,300 |
| Jul 24, 2025 | 2.08 | 2.36 | 1.86 | 1.91 | 1.91 | -5.45% | 1,223,800 |
| Jul 23, 2025 | 1.96 | 2.07 | 1.96 | 2.02 | 2.02 | 0.50% | 300,700 |
| Jul 22, 2025 | 2.01 | 2.08 | 1.91 | 2.01 | 2.01 | -6.51% | 286,600 |