K-Tech Solutions Stock Price History
NASDAQ: KMRKConsumer DiscretionaryRecreational Games/Products/ToysUSD
1.18+0.0401 (+3.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KMRK price history at a glance
The price history for K-Tech Solutions (KMRK) on this page begins on July 14, 2025, when the stock closed at $2.45; it most recently closed at $1.18 on October 5, 2026. The highest price in this record is $6.59, reached on June 8, 2026; the latest close is 82.1% below that peak. In the last 12 months alone, KMRK has lost 6.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $6.59
- Date of high
- Jun 8, 2026
- Low since 2025
- $0.777
- Date of low
- Jun 22, 2026
- 52-week high
- $6.59
- 52-week low
- $0.777
- IPO year
- 2025
- Last close
- $1.18
KMRK returns
1 week
+2.62%
1 month
+14.57%
3 months
+18.01%
6 months
-32.57%
Year to date
-9.22%
1 year
-6.34%
KMRK price return, excluding dividends.
KMRK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.18 | -20.26% |
| 2025* | 1.48 | -39.59% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
KMRK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.14 | 1.24 | 1.14 | 1.18 | +3.52% | |
| 1.13 | 1.16 | 1.06 | 1.14 | +8.06% | |
| 1.10 | 1.16 | 1.05 | 1.06 | -5.80% | |
| 1.11 | 1.18 | 1.09 | 1.12 | -4.27% | |
| 1.19 | 1.19 | 1.12 | 1.17 | +1.74% | |
| 1.08 | 1.18 | 1.06 | 1.15 | +6.98% | |
| 1.06 | 1.12 | 1.06 | 1.08 | -8.90% | |
| 1.08 | 1.22 | 1.07 | 1.18 | +2.61% | |
| 0.933 | 1.44 | 0.933 | 1.15 | +23.52% | |
| 0.936 | 0.97 | 0.905 | 0.931 | -1.79% | |
| 0.99 | 0.99 | 0.933 | 0.948 | +0.32% | |
| 0.932 | 1.02 | 0.932 | 0.945 | -0.74% | |
| 0.999 | 0.999 | 0.95 | 0.952 | -6.02% | |
| 1.01 | 1.01 | 1.01 | 1.01 | +1.30% | |
| 1.01 | 1.04 | 0.955 | 1.00 | -1.96% | |
| 0.997 | 1.02 | 0.958 | 1.02 | +7.37% | |
| 0.96 | 0.96 | 0.95 | 0.95 | +0.96% | |
| 0.968 | 1.02 | 0.941 | 0.941 | -2.99% | |
| 1.00 | 1.00 | 0.941 | 0.97 | +0.41% | |
| 0.975 | 1.05 | 0.92 | 0.966 | +6.39% | |
| 0.91 | 1.06 | 0.908 | 0.908 | -3.61% | |
| 0.98 | 1.03 | 0.942 | 0.942 | -8.54% | |
| 1.06 | 1.09 | 1.03 | 1.03 | 0.00% | |
| 1.11 | 1.15 | 1.03 | 1.03 | -7.21% | |
| 1.15 | 1.15 | 1.11 | 1.11 | 0.00% | |
| 1.11 | 1.14 | 1.11 | 1.11 | 0.00% | |
| 1.13 | 1.15 | 1.11 | 1.11 | 0.00% | |
| 1.13 | 1.15 | 1.10 | 1.11 | -3.48% | |
| 1.16 | 1.18 | 1.11 | 1.15 | -0.86% | |
| 1.16 | 1.20 | 1.15 | 1.16 | -3.33% | |
| 1.27 | 1.32 | 1.20 | 1.20 | -6.25% | |
| 1.22 | 1.29 | 1.19 | 1.28 | +7.56% | |
| 1.16 | 1.31 | 1.16 | 1.19 | +1.71% | |
| 1.14 | 1.19 | 1.12 | 1.17 | -4.10% | |
| 1.14 | 1.24 | 1.10 | 1.22 | +8.93% | |
| 1.16 | 1.20 | 1.12 | 1.12 | -1.75% | |
| 1.13 | 1.18 | 1.12 | 1.14 | -3.39% | |
| 1.17 | 1.24 | 1.06 | 1.18 | -2.48% | |
| 1.18 | 1.24 | 1.15 | 1.21 | 0.00% | |
| 1.25 | 1.25 | 1.21 | 1.21 | +0.83% | |
| 1.16 | 1.25 | 1.16 | 1.20 | 0.00% | |
| 1.25 | 1.25 | 1.15 | 1.20 | +0.84% | |
| 1.18 | 1.23 | 1.14 | 1.19 | 0.00% | |
| 1.18 | 1.27 | 1.18 | 1.19 | -4.19% | |
| 1.19 | 1.27 | 1.17 | 1.24 | +0.98% | |
| 1.17 | 1.28 | 1.14 | 1.23 | +1.65% | |
| 1.20 | 1.36 | 1.13 | 1.21 | +6.14% | |
| 1.11 | 1.20 | 1.00 | 1.14 | +6.54% | |
| 1.06 | 1.12 | 1.04 | 1.07 | 0.00% | |
| 1.01 | 1.09 | 0.99 | 1.07 | +11.23% | |
| 1.04 | 1.05 | 0.962 | 0.962 | -8.38% | |
| 1.06 | 1.13 | 1.01 | 1.05 | -1.87% | |
| 1.01 | 1.10 | 0.95 | 1.07 | +2.88% | |
| 0.95 | 1.10 | 0.88 | 1.04 | +5.05% | |
| 1.01 | 1.06 | 0.99 | 0.99 | -2.94% | |
| 1.06 | 1.06 | 0.97 | 1.02 | -1.92% | |
| 1.06 | 1.10 | 1.03 | 1.04 | -5.45% | |
| 1.06 | 1.10 | 1.03 | 1.10 | +3.77% | |
| 1.01 | 1.10 | 1.01 | 1.06 | -0.93% | |
| 1.07 | 1.09 | 1.00 | 1.07 | -2.73% | |
| 1.09 | 1.14 | 1.05 | 1.10 | +0.92% | |
| 0.975 | 1.10 | 0.975 | 1.09 | +4.81% | |
| 1.02 | 1.07 | 0.981 | 1.04 | 0.00% | |
| 0.97 | 1.04 | 0.96 | 1.04 | +4.00% | |
| 1.04 | 1.04 | 0.98 | 1.00 | -3.85% | |
| 1.03 | 1.06 | 0.95 | 1.04 | -0.95% | |
| 1.07 | 1.10 | 0.985 | 1.05 | -1.87% | |
| 1.06 | 1.10 | 1.01 | 1.07 | -3.60% | |
| 0.92 | 1.14 | 0.903 | 1.11 | +16.84% | |
| 0.921 | 0.95 | 0.886 | 0.95 | +2.59% | |
| 0.844 | 0.926 | 0.78 | 0.926 | +6.44% | |
| 0.89 | 0.91 | 0.835 | 0.87 | -2.25% | |
| 0.90 | 0.93 | 0.803 | 0.89 | +0.11% | |
| 0.96 | 0.963 | 0.777 | 0.889 | -13.69% | |
| 1.00 | 1.07 | 0.97 | 1.03 | +1.98% | |
| 1.04 | 1.07 | 0.99 | 1.01 | -7.34% | |
| 0.943 | 1.13 | 0.906 | 1.09 | +4.81% | |
| 0.978 | 1.67 | 0.978 | 1.04 | +6.12% | |
| 1.17 | 1.20 | 0.928 | 0.98 | -20.97% | |
| 1.29 | 1.36 | 1.18 | 1.24 | -1.59% | |
| 1.15 | 1.39 | 1.15 | 1.26 | +8.62% | |
| 1.20 | 1.43 | 1.15 | 1.16 | -4.13% | |
| 1.47 | 1.58 | 1.05 | 1.21 | -15.97% | |
| 1.68 | 1.97 | 1.43 | 1.44 | -22.58% | |
| 1.68 | 6.59 | 1.68 | 1.86 | +14.81% | |
| 1.71 | 1.74 | 1.55 | 1.62 | -5.81% | |
| 1.58 | 1.75 | 1.58 | 1.72 | +11.69% | |
| 1.54 | 1.78 | 1.52 | 1.54 | -6.10% | |
| 1.61 | 1.76 | 1.59 | 1.64 | -13.68% | |
| 2.02 | 2.02 | 1.82 | 1.90 | -5.00% | |
| 2.22 | 2.28 | 2.00 | 2.00 | -13.42% | |
| 2.21 | 2.40 | 2.19 | 2.31 | +5.00% | |
| 1.94 | 2.33 | 1.94 | 2.20 | +11.68% | |
| 2.04 | 2.04 | 1.97 | 1.97 | -3.43% | |
| 2.01 | 2.30 | 2.01 | 2.04 | +0.99% | |
| 2.13 | 2.14 | 2.02 | 2.02 | 0.00% | |
| 2.03 | 2.07 | 1.98 | 2.02 | +2.54% | |
| 2.20 | 2.24 | 1.97 | 1.97 | -2.48% | |
| 2.19 | 2.47 | 2.00 | 2.02 | -5.16% | |
| 2.43 | 2.79 | 2.13 | 2.13 | -15.14% | |
| 2.50 | 2.75 | 2.23 | 2.51 | +0.40% | |
| 2.70 | 2.74 | 2.50 | 2.50 | -3.10% | |
| 2.60 | 3.03 | 2.50 | 2.58 | -1.90% | |
| 2.75 | 2.80 | 2.60 | 2.63 | -4.71% | |
| 2.82 | 3.10 | 2.76 | 2.76 | -2.13% | |
| 2.79 | 3.08 | 2.66 | 2.82 | -1.05% | |
| 3.00 | 3.35 | 2.61 | 2.85 | -0.18% | |
| 2.70 | 2.86 | 2.70 | 2.86 | +3.82% | |
| 2.82 | 2.93 | 2.57 | 2.75 | +1.85% | |
| 2.81 | 3.10 | 2.70 | 2.70 | -3.57% | |
| 2.33 | 2.99 | 2.33 | 2.80 | +23.89% | |
| 2.81 | 2.98 | 1.86 | 2.26 | -20.70% | |
| 2.95 | 3.07 | 2.52 | 2.85 | -5.32% | |
| 3.06 | 3.15 | 2.65 | 3.01 | -2.90% | |
| 3.40 | 3.41 | 3.10 | 3.10 | -6.34% | |
| 3.26 | 3.59 | 3.10 | 3.31 | +2.48% | |
| 3.42 | 4.33 | 3.13 | 3.23 | -23.28% | |
| 3.59 | 4.21 | 3.40 | 4.21 | +15.34% | |
| 3.93 | 3.93 | 3.20 | 3.65 | -4.45% | |
| 3.97 | 4.05 | 3.80 | 3.82 | -5.91% | |
| 3.80 | 4.41 | 3.10 | 4.06 | +2.78% | |
| 3.29 | 3.99 | 3.26 | 3.95 | +15.16% | |
| 2.68 | 3.60 | 2.68 | 3.43 | +20.77% | |
| 1.98 | 3.53 | 1.98 | 2.84 | +41.29% | |
| 1.80 | 2.16 | 1.80 | 2.01 | +15.52% | |
| 1.80 | 1.90 | 1.71 | 1.74 | -0.57% | |
| 1.76 | 1.76 | 1.67 | 1.75 | +0.57% | |
| 1.62 | 1.89 | 1.62 | 1.74 | +6.10% | |
| 1.67 | 1.70 | 1.58 | 1.64 | -5.75% | |
| 1.52 | 1.74 | 1.50 | 1.74 | +8.75% | |
| 1.79 | 1.79 | 1.45 | 1.60 | -12.57% | |
| 1.56 | 1.83 | 1.52 | 1.83 | +14.95% | |
| 1.42 | 1.86 | 1.42 | 1.59 | -1.12% | |
| 1.56 | 1.71 | 1.56 | 1.61 | -4.17% | |
| 1.78 | 1.83 | 1.68 | 1.68 | -5.62% | |
| 1.78 | 1.79 | 1.78 | 1.78 | 0.00% | |
| 1.76 | 1.89 | 1.76 | 1.78 | 0.00% | |
| 1.79 | 1.82 | 1.60 | 1.78 | -5.32% | |
| 1.78 | 1.92 | 1.66 | 1.88 | 0.00% | |
| 1.91 | 2.24 | 1.83 | 1.88 | +1.62% | |
| 1.74 | 1.96 | 1.60 | 1.85 | +19.35% | |
| 1.55 | 1.64 | 1.54 | 1.55 | -0.64% | |
| 1.56 | 1.59 | 1.51 | 1.56 | -3.70% | |
| 1.85 | 1.85 | 1.52 | 1.62 | -13.37% | |
| 2.35 | 2.35 | 1.61 | 1.87 | -15.00% | |
| 2.16 | 2.27 | 2.01 | 2.20 | +0.46% | |
| 2.13 | 2.24 | 2.12 | 2.19 | -2.23% | |
| 2.13 | 2.30 | 2.12 | 2.24 | +1.82% | |
| 2.25 | 2.25 | 2.20 | 2.20 | -2.65% | |
| 2.22 | 2.34 | 2.20 | 2.26 | +0.89% | |
| 2.32 | 2.35 | 2.24 | 2.24 | -4.68% | |
| 2.34 | 2.36 | 2.27 | 2.35 | +3.98% | |
| 2.30 | 2.36 | 2.26 | 2.26 | -1.74% | |
| 2.22 | 2.40 | 2.22 | 2.30 | +7.48% | |
| 2.23 | 2.25 | 2.12 | 2.14 | -1.38% | |
| 2.15 | 2.30 | 2.15 | 2.17 | +0.46% | |
| 2.26 | 2.28 | 2.10 | 2.16 | -0.92% | |
| 2.29 | 2.31 | 2.15 | 2.18 | -3.96% | |
| 2.07 | 2.31 | 2.04 | 2.27 | +9.13% | |
| 1.94 | 2.18 | 1.94 | 2.08 | +1.46% | |
| 1.96 | 2.08 | 1.96 | 2.05 | +5.13% | |
| 1.98 | 2.03 | 1.95 | 1.95 | +0.52% | |
| 2.01 | 2.01 | 1.89 | 1.94 | +0.52% | |
| 1.72 | 2.00 | 1.72 | 1.93 | +6.63% | |
| 1.88 | 2.01 | 1.81 | 1.81 | -7.65% | |
| 1.76 | 1.99 | 1.75 | 1.96 | +10.11% | |
| 1.71 | 2.07 | 1.71 | 1.78 | +0.56% | |
| 1.71 | 1.85 | 1.70 | 1.77 | -1.12% | |
| 1.76 | 1.88 | 1.73 | 1.79 | +0.56% | |
| 1.81 | 1.81 | 1.64 | 1.78 | -1.66% | |
| 1.58 | 1.82 | 1.58 | 1.81 | +4.62% | |
| 1.70 | 1.74 | 1.67 | 1.73 | 0.00% | |
| 1.65 | 1.73 | 1.51 | 1.73 | +10.90% | |
| 1.50 | 1.69 | 1.50 | 1.56 | -5.45% | |
| 1.68 | 1.69 | 1.64 | 1.65 | -1.79% | |
| 1.70 | 1.74 | 1.63 | 1.68 | -3.45% | |
| 1.56 | 1.78 | 1.53 | 1.74 | +10.83% | |
| 1.52 | 1.58 | 1.48 | 1.57 | +2.61% | |
| 1.49 | 1.54 | 1.48 | 1.53 | +2.68% | |
| 1.54 | 1.54 | 1.46 | 1.49 | +0.68% | |
| 1.50 | 1.56 | 1.46 | 1.48 | -1.99% | |
| 1.43 | 1.57 | 1.43 | 1.51 | +4.14% | |
| 1.35 | 1.52 | 1.35 | 1.45 | +7.41% | |
| 1.29 | 1.40 | 1.26 | 1.35 | +5.47% | |
| 1.25 | 1.33 | 1.25 | 1.28 | +2.40% | |
| 1.35 | 1.35 | 1.11 | 1.25 | -7.41% | |
| 1.38 | 1.40 | 1.35 | 1.35 | -1.46% | |
| 1.38 | 1.40 | 1.36 | 1.37 | -4.53% | |
| 1.42 | 1.45 | 1.38 | 1.44 | -0.35% | |
| 1.40 | 1.44 | 1.39 | 1.44 | +2.13% | |
| 1.45 | 1.45 | 1.37 | 1.41 | -2.08% | |
| 1.40 | 1.47 | 1.36 | 1.44 | -2.04% | |
| 1.41 | 1.50 | 1.36 | 1.47 | -0.68% | |
| 1.27 | 1.48 | 1.27 | 1.48 | +13.85% | |
| 1.26 | 1.32 | 1.25 | 1.30 | +2.36% | |
| 1.21 | 1.35 | 1.14 | 1.27 | +4.10% | |
| 1.14 | 1.22 | 1.14 | 1.22 | +9.91% | |
| 1.08 | 1.11 | 1.03 | 1.11 | +0.91% | |
| 1.06 | 1.11 | 1.06 | 1.10 | +4.27% | |
| 1.06 | 1.16 | 1.03 | 1.06 | -3.21% | |
| 1.05 | 1.10 | 1.03 | 1.09 | +6.86% | |
| 1.16 | 1.22 | 1.00 | 1.02 | -16.39% | |
| 1.20 | 1.23 | 1.20 | 1.22 | -1.61% | |
| 1.24 | 1.30 | 1.20 | 1.24 | +1.64% | |
| 1.26 | 1.28 | 1.21 | 1.22 | -3.94% | |
| 1.27 | 1.31 | 1.26 | 1.27 | 0.00% | |
| 1.34 | 1.40 | 1.25 | 1.27 | -2.98% | |
| 1.31 | 1.34 | 1.27 | 1.31 | +0.69% | |
| 1.26 | 1.35 | 1.26 | 1.30 | -1.52% | |
| 1.34 | 1.35 | 1.30 | 1.32 | -2.22% | |
| 1.20 | 1.35 | 1.20 | 1.35 | +5.88% | |
| 1.34 | 1.38 | 1.25 | 1.28 | -1.92% | |
| 1.29 | 1.35 | 1.25 | 1.30 | +1.56% | |
| 1.21 | 1.30 | 1.19 | 1.28 | +7.56% | |
| 1.35 | 1.39 | 1.18 | 1.19 | -15.00% | |
| 1.10 | 1.46 | 1.08 | 1.40 | +28.68% | |
| 1.06 | 1.09 | 1.04 | 1.09 | +2.64% | |
| 1.05 | 1.07 | 1.03 | 1.06 | 0.00% | |
| 1.04 | 1.06 | 0.988 | 1.06 | +6.00% | |
| 1.05 | 1.07 | 1.00 | 1.00 | -4.76% | |
| 1.01 | 1.05 | 1.00 | 1.05 | +3.96% | |
| 1.03 | 1.05 | 1.00 | 1.01 | +2.02% | |
| 0.986 | 1.02 | 0.982 | 0.99 | +1.02% | |
| 1.00 | 1.02 | 0.974 | 0.98 | -2.97% | |
| 1.07 | 1.07 | 1.00 | 1.01 | -1.94% | |
| 1.03 | 1.06 | 1.01 | 1.03 | -2.83% | |
| 0.98 | 1.08 | 0.98 | 1.06 | 0.00% | |
| 1.02 | 1.06 | 0.97 | 1.06 | +3.92% | |
| 0.90 | 1.08 | 0.90 | 1.02 | +9.68% | |
| 0.902 | 0.945 | 0.90 | 0.93 | +2.76% | |
| 0.90 | 0.94 | 0.86 | 0.905 | +0.56% | |
| 0.93 | 0.95 | 0.885 | 0.90 | -5.26% | |
| 0.97 | 1.04 | 0.95 | 0.95 | -9.52% | |
| 1.05 | 1.08 | 0.999 | 1.05 | -1.87% | |
| 1.06 | 1.11 | 1.06 | 1.07 | -0.93% | |
| 1.10 | 1.13 | 1.07 | 1.08 | -1.19% | |
| 1.09 | 1.11 | 1.07 | 1.09 | +1.20% | |
| 1.19 | 1.19 | 1.06 | 1.08 | -10.00% | |
| 1.20 | 1.24 | 1.19 | 1.20 | -1.64% | |
| 1.22 | 1.26 | 1.22 | 1.22 | +0.83% | |
| 1.20 | 1.24 | 1.16 | 1.21 | -2.42% | |
| 1.16 | 1.25 | 1.16 | 1.24 | +9.73% | |
| 1.13 | 1.20 | 1.12 | 1.13 | -2.59% | |
| 1.22 | 1.24 | 1.13 | 1.16 | -8.66% | |
| 1.27 | 1.37 | 1.16 | 1.27 | -8.63% | |
| 1.69 | 1.82 | 1.30 | 1.39 | -4.14% | |
| 1.37 | 1.54 | 1.30 | 1.45 | +16.94% | |
| 1.32 | 1.32 | 1.24 | 1.24 | -6.77% | |
| 1.32 | 1.34 | 1.28 | 1.33 | 0.00% | |
| 1.38 | 1.40 | 1.20 | 1.33 | +5.56% | |
| 1.46 | 1.46 | 1.26 | 1.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KMRK chart for longer ranges.