K-Tech Solutions Company Limited Class A KMRK
NASDAQ · United States · Commercial Services
$1.08-0.10 (-8.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.08 | -8.90% | $1.06 | $1.12 | $1.06 | 32.20K |
| 2026-09-30 | $1.18 | +2.61% | $1.08 | $1.22 | $1.07 | 193.30K |
| 2026-09-29 | $1.15 | +23.52% | $0.93 | $1.44 | $0.93 | 3.31M |
| 2026-09-28 | $0.93 | -1.79% | $0.94 | $0.97 | $0.90 | 3.60K |
| 2026-09-25 | $0.95 | +0.32% | $0.99 | $0.99 | $0.93 | 12.90K |
| 2026-09-24 | $0.94 | -0.74% | $0.93 | $1.02 | $0.93 | 4.00K |
| 2026-09-23 | $0.95 | -6.02% | $1.00 | $1.00 | $0.95 | 5.40K |
| 2026-09-22 | $1.01 | +1.30% | $1.01 | $1.01 | $1.01 | 100 |
| 2026-09-21 | $1.00 | -1.96% | $1.01 | $1.04 | $0.95 | 21.20K |
| 2026-09-18 | $1.02 | +7.37% | $1.00 | $1.02 | $0.96 | 8.60K |
| 2026-09-17 | $0.95 | +0.96% | $0.96 | $0.96 | $0.95 | 2.50K |
| 2026-09-16 | $0.94 | -2.99% | $0.97 | $1.02 | $0.94 | 3.40K |
| 2026-09-15 | $0.97 | +0.41% | $1.00 | $1.00 | $0.94 | 5.90K |
| 2026-09-14 | $0.97 | +6.39% | $0.98 | $1.05 | $0.92 | 24.90K |
| 2026-09-11 | $0.91 | -3.61% | $0.91 | $1.06 | $0.91 | 14.70K |
| 2026-09-10 | $0.94 | -8.54% | $0.98 | $1.03 | $0.94 | 2.80K |
| 2026-09-09 | $1.03 | 0.00% | $1.06 | $1.09 | $1.03 | 6.50K |
| 2026-09-08 | $1.03 | -7.21% | $1.11 | $1.15 | $1.03 | 22.80K |
| 2026-09-04 | $1.11 | 0.00% | $1.15 | $1.15 | $1.11 | 4.80K |
| 2026-09-03 | $1.11 | 0.00% | $1.11 | $1.14 | $1.11 | 18.70K |
| 2026-09-02 | $1.11 | 0.00% | $1.13 | $1.15 | $1.11 | 4.90K |
| 2026-09-01 | $1.11 | -3.48% | $1.13 | $1.15 | $1.10 | 15.50K |
| 2026-08-31 | $1.15 | -0.86% | $1.16 | $1.18 | $1.11 | 37.90K |
| 2026-08-28 | $1.16 | -3.33% | $1.16 | $1.20 | $1.15 | 23.40K |
| 2026-08-27 | $1.20 | -6.25% | $1.27 | $1.32 | $1.20 | 51.70K |
| 2026-08-26 | $1.28 | +7.56% | $1.22 | $1.29 | $1.19 | 32.60K |
| 2026-08-25 | $1.19 | +1.71% | $1.16 | $1.31 | $1.16 | 35.00K |
| 2026-08-24 | $1.17 | -4.10% | $1.14 | $1.19 | $1.12 | 19.50K |
| 2026-08-21 | $1.22 | +8.93% | $1.14 | $1.24 | $1.10 | 47.00K |
| 2026-08-20 | $1.12 | -1.75% | $1.15 | $1.20 | $1.12 | 4.90K |
| 2026-08-19 | $1.14 | -3.39% | $1.13 | $1.17 | $1.12 | 11.20K |
| 2026-08-18 | $1.18 | -2.48% | $1.17 | $1.24 | $1.06 | 72.50K |
| 2026-08-17 | $1.21 | 0.00% | $1.18 | $1.24 | $1.15 | 61.00K |
| 2026-08-14 | $1.21 | +0.83% | $1.25 | $1.25 | $1.21 | 41.90K |
| 2026-08-13 | $1.20 | 0.00% | $1.15 | $1.25 | $1.15 | 70.40K |
| 2026-08-12 | $1.20 | +0.84% | $1.25 | $1.25 | $1.15 | 22.00K |
| 2026-08-11 | $1.19 | 0.00% | $1.18 | $1.23 | $1.14 | 15.40K |
| 2026-08-10 | $1.19 | -4.19% | $1.18 | $1.27 | $1.18 | 77.20K |
| 2026-08-07 | $1.24 | +0.98% | $1.19 | $1.27 | $1.17 | 55.10K |
| 2026-08-06 | $1.23 | +1.65% | $1.17 | $1.28 | $1.14 | 132.70K |
| 2026-08-05 | $1.21 | +6.14% | $1.20 | $1.36 | $1.13 | 265.10K |
| 2026-08-04 | $1.14 | +6.54% | $1.11 | $1.20 | $1.00 | 108.30K |
| 2026-08-03 | $1.07 | 0.00% | $1.06 | $1.12 | $1.04 | 45.30K |
| 2026-07-31 | $1.07 | +11.23% | $1.01 | $1.09 | $0.99 | 82.10K |
| 2026-07-30 | $0.96 | -8.38% | $1.04 | $1.05 | $0.96 | 67.00K |
| 2026-07-29 | $1.05 | -1.87% | $1.06 | $1.13 | $1.01 | 82.00K |
| 2026-07-28 | $1.07 | +2.88% | $1.01 | $1.10 | $0.95 | 80.00K |
| 2026-07-27 | $1.04 | +5.05% | $0.95 | $1.10 | $0.88 | 170.60K |
| 2026-07-24 | $0.99 | -2.94% | $1.01 | $1.06 | $0.99 | 47.80K |
| 2026-07-23 | $1.02 | -1.92% | $1.05 | $1.05 | $0.97 | 26.90K |
| 2026-07-22 | $1.04 | -5.45% | $1.06 | $1.10 | $1.03 | 70.80K |
| 2026-07-21 | $1.10 | +3.77% | $1.06 | $1.10 | $1.03 | 63.00K |
| 2026-07-20 | $1.06 | -0.93% | $1.01 | $1.10 | $1.01 | 23.60K |
| 2026-07-17 | $1.07 | -2.73% | $1.07 | $1.09 | $1.00 | 81.50K |
| 2026-07-16 | $1.10 | +0.92% | $1.09 | $1.14 | $1.05 | 92.20K |
| 2026-07-15 | $1.09 | +4.81% | $0.98 | $1.10 | $0.98 | 185.20K |
| 2026-07-14 | $1.04 | 0.00% | $1.02 | $1.07 | $0.98 | 28.20K |
| 2026-07-13 | $1.04 | +4.00% | $0.97 | $1.04 | $0.96 | 17.90K |
| 2026-07-10 | $1.00 | -3.85% | $1.04 | $1.04 | $0.98 | 165.20K |
| 2026-07-09 | $1.04 | -0.95% | $1.02 | $1.06 | $0.95 | 346.10K |
| 2026-07-08 | $1.05 | -1.87% | $1.07 | $1.10 | $0.99 | 100.70K |
| 2026-07-07 | $1.07 | -3.60% | $1.06 | $1.10 | $1.00 | 81.50K |
| 2026-07-06 | $1.11 | +16.84% | $0.92 | $1.14 | $0.90 | 271.70K |
| 2026-07-02 | $0.95 | +2.59% | $0.92 | $0.95 | $0.89 | 135.90K |
| 2026-07-01 | $0.93 | +6.44% | $0.84 | $0.93 | $0.78 | 214.60K |
| 2026-06-30 | $0.87 | -2.25% | $0.89 | $0.91 | $0.83 | 125.30K |
| 2026-06-29 | $0.89 | +0.11% | $0.90 | $0.93 | $0.80 | 128.70K |
| 2026-06-26 | $0.89 | -13.69% | $0.96 | $0.96 | $0.78 | 404.00K |
| 2026-06-25 | $1.03 | +1.98% | $1.00 | $1.07 | $0.97 | 199.00K |
| 2026-06-24 | $1.01 | -7.34% | $1.04 | $1.07 | $0.99 | 333.60K |
| 2026-06-23 | $1.09 | +4.81% | $0.94 | $1.13 | $0.91 | 995.00K |
| 2026-06-22 | $1.04 | +6.12% | $0.98 | $1.67 | $0.98 | 20.11M |
| 2026-06-18 | $0.98 | -20.97% | $1.17 | $1.20 | $0.93 | 510.90K |
| 2026-06-17 | $1.24 | -1.59% | $1.29 | $1.36 | $1.18 | 487.20K |
| 2026-06-16 | $1.26 | +8.62% | $1.15 | $1.39 | $1.15 | 760.40K |
| 2026-06-15 | $1.16 | -4.13% | $1.20 | $1.43 | $1.15 | 1.23M |
| 2026-06-12 | $1.21 | -15.97% | $1.47 | $1.58 | $1.05 | 2.12M |
| 2026-06-11 | $1.44 | -22.58% | $1.68 | $1.97 | $1.43 | 12.35M |
| 2026-06-10 | $1.86 | +14.81% | $1.68 | $6.59 | $1.68 | 8.17M |
| 2026-06-09 | $1.62 | -5.81% | $1.71 | $1.74 | $1.55 | 34.00K |
| 2026-06-08 | $1.72 | +11.69% | $1.58 | $1.75 | $1.58 | 91.00K |
| 2026-06-05 | $1.54 | -6.10% | $1.54 | $1.77 | $1.52 | 15.80K |
| 2026-06-04 | $1.64 | -13.68% | $1.61 | $1.76 | $1.59 | 15.60K |
| 2026-06-03 | $1.90 | -5.00% | $2.02 | $2.02 | $1.82 | 18.20K |
| 2026-06-02 | $2.00 | -13.42% | $2.22 | $2.28 | $2.00 | 21.40K |
| 2026-06-01 | $2.31 | +5.00% | $2.21 | $2.40 | $2.19 | 14.00K |
| 2026-05-29 | $2.20 | +11.68% | $1.94 | $2.33 | $1.94 | 24.70K |
| 2026-05-28 | $1.97 | -3.43% | $2.04 | $2.04 | $1.97 | 2.50K |
| 2026-05-27 | $2.04 | +0.99% | $2.01 | $2.30 | $2.01 | 9.20K |
| 2026-05-26 | $2.02 | 0.00% | $2.13 | $2.13 | $2.02 | 4.20K |