KTWO Historical Prices
K2 Capital Acquisition Corporation Class A Ordinary Share · daily open, high, low, close & volume
Trading days
116
Period high
10.12
Period low
9.84
Period change
+2.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | -0.30% | 15,826 |
| Oct 29, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +0.30% | 164 |
| Oct 27, 2026 | 10.12 | 10.12 | 10.09 | 10.09 | +0.00% | 5,500 |
| Oct 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% | 1,838 |
| Oct 22, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +0.15% | 266 |
| Oct 21, 2026 | 10.10 | 10.11 | 10.09 | 10.11 | +0.05% | 16,331 |
| Oct 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.10% | 219 |
| Oct 14, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.05% | 30,247 |
| Oct 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.15% | 16,688 |
| Oct 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | +0.00% | 382 |
| Oct 7, 2026 | 10.09 | 10.09 | 10.05 | 10.07 | -0.20% | 60,476 |
| Oct 6, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | +0.05% | 276,758 |
| Oct 5, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | -0.15% | 50,340 |
| Oct 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.25% | 109 |
| Sep 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | -0.05% | 217 |
| Sep 25, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | +0.00% | 2,270 |
| Sep 24, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | -0.20% | 47,419 |
| Sep 15, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | +0.00% | 207 |
| Sep 11, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | +0.10% | 1,235 |
| Sep 8, 2026 | 10.06 | 10.10 | 10.06 | 10.09 | +0.00% | 200,382 |
| Sep 4, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | +0.15% | 2,169 |
| Sep 3, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | -0.15% | 626 |
| Sep 2, 2026 | 10.09 | 10.09 | 10.07 | 10.09 | +0.00% | 758 |
| Aug 31, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.40% | 108 |
| Aug 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.00% | 656 |
| Aug 21, 2026 | 10.05 | 10.06 | 10.04 | 10.05 | +0.10% | 1,161,308 |
| Aug 19, 2026 | 10.01 | 10.04 | 10.01 | 10.04 | +0.40% | 76,872 |
| Aug 18, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | -0.60% | 579 |
| Aug 14, 2026 | 10.03 | 10.06 | 9.99 | 10.06 | +1.31% | 1,076 |
| Aug 13, 2026 | 9.98 | 9.98 | 9.93 | 9.93 | -1.19% | 1,502 |
| Aug 11, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | +0.20% | 1,061 |
| Aug 7, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.70% | 263 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 355 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | +0.10% | 3,114 |
| Jul 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | -0.60% | 130 |
| Jul 22, 2026 | 9.97 | 10.03 | 9.97 | 10.03 | -0.20% | 2,489 |
| Jul 21, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | +1.21% | 2,499 |
| Jul 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% | 286 |
| Jul 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.50% | 20,006 |
| Jul 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.10% | 141 |
| Jul 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% | 387 |
| Jul 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.00% | 208 |
| Jul 1, 2026 | 9.97 | 10.00 | 9.95 | 9.95 | +0.00% | 3,405 |
| Jun 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.40% | 40,174 |
| Jun 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | +0.00% | 126 |
| Jun 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% | 355 |
| Jun 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.40% | 51,737 |
| Jun 16, 2026 | 9.97 | 9.97 | 9.91 | 9.91 | -0.80% | 1,608 |
| Jun 12, 2026 | 9.98 | 9.99 | 9.93 | 9.99 | +0.50% | 2,499 |
| Jun 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.10% | 185 |
| Jun 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 273 |
| Jun 9, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | -1.29% | 238 |
| Jun 8, 2026 | 10.00 | 10.07 | 10.00 | 10.07 | +0.90% | 712 |
| Jun 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.30% | 248 |
| Jun 3, 2026 | 10.06 | 10.06 | 9.95 | 9.95 | -0.50% | 481 |
| Jun 2, 2026 | 10.06 | 10.07 | 10.00 | 10.00 | -0.50% | 385 |
| Jun 1, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | +0.80% | 1,223 |
| May 29, 2026 | 10.07 | 10.07 | 9.97 | 9.97 | -0.10% | 512 |
| May 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.50% | 222 |
| May 27, 2026 | 9.98 | 10.07 | 9.93 | 9.93 | -0.60% | 33,248 |
| May 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.10% | 500 |
| May 21, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 187 |
| May 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 232 |
| May 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 205 |
| May 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.50% | 138 |
| May 15, 2026 | 9.99 | 9.99 | 9.94 | 9.94 | -0.50% | 796 |
| May 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.35% | 158 |
| May 12, 2026 | 9.99 | 9.99 | 9.92 | 9.96 | +0.05% | 5,431 |
| May 11, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | -0.40% | 406 |
| May 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 180 |
| May 5, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | +0.60% | 1,635 |
| May 4, 2026 | 9.94 | 9.96 | 9.92 | 9.93 | +0.00% | 256,555 |
| May 1, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.00% | 304 |
| Apr 30, 2026 | 9.93 | 9.99 | 9.93 | 9.93 | -0.30% | 739 |
| Apr 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | +0.03% | 160 |
| Apr 28, 2026 | 9.93 | 10.01 | 9.93 | 9.96 | +0.18% | 916 |
| Apr 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.10% | 30,000 |
| Apr 24, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | -0.10% | 55,262 |
| Apr 23, 2026 | 9.94 | 9.95 | 9.93 | 9.94 | +0.00% | 5,343 |
| Apr 22, 2026 | 9.91 | 9.94 | 9.91 | 9.94 | +0.30% | 49,121 |
| Apr 21, 2026 | 9.92 | 9.94 | 9.91 | 9.91 | -0.20% | 9,998 |
| Apr 20, 2026 | 9.92 | 9.94 | 9.91 | 9.93 | -0.25% | 25,385 |
| Apr 17, 2026 | 10.01 | 10.01 | 9.95 | 9.96 | +0.56% | 180,597 |
| Apr 16, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | +0.10% | 7,212 |
| Apr 15, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | +0.00% | 655 |
| Apr 13, 2026 | 9.96 | 9.96 | 9.88 | 9.89 | -1.00% | 10,506 |
| Apr 10, 2026 | 9.88 | 9.99 | 9.88 | 9.99 | +1.01% | 66,769 |
| Apr 9, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | +0.10% | 404,740 |
| Apr 7, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | +0.00% | 30,659 |
| Apr 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | +0.00% | 10,236 |
| Apr 2, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | +0.00% | 12,409 |
| Apr 1, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | +0.10% | 38,454 |
| Mar 31, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | +0.00% | 270,790 |
| Mar 30, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | +0.00% | 54,016 |
| Mar 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 6,750 |
| Mar 26, 2026 | 9.87 | 9.88 | 9.86 | 9.88 | +0.10% | 56,180 |
| Mar 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | +0.00% | 80,524 |
| Mar 24, 2026 | 9.87 | 9.87 | 9.84 | 9.87 | +0.00% | 115,417 |
| Mar 23, 2026 | 9.87 | 9.87 | 9.86 | 9.87 | +0.00% | 50,367 |
| Mar 20, 2026 | 9.87 | 9.88 | 9.87 | 9.87 | +0.00% | 5,968 |
| Mar 19, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | +0.10% | 338 |
| Mar 18, 2026 | 9.88 | 9.88 | 9.86 | 9.86 | -0.10% | 40,048 |
| Mar 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 6,355 |
| Mar 16, 2026 | 9.87 | 9.88 | 9.86 | 9.88 | +0.05% | 36,400 |
| Mar 13, 2026 | 9.88 | 9.88 | 9.87 | 9.88 | +0.05% | 20,271 |
| Mar 11, 2026 | 9.86 | 9.88 | 9.86 | 9.87 | -0.10% | 2,218 |
| Mar 10, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | +0.00% | 52,018 |
| Mar 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | +0.15% | 715 |
| Mar 6, 2026 | 9.87 | 9.88 | 9.85 | 9.87 | -0.05% | 2,353 |
| Mar 5, 2026 | 9.87 | 9.89 | 9.87 | 9.87 | +0.00% | 28,105 |
| Mar 4, 2026 | 9.87 | 9.87 | 9.86 | 9.87 | +0.00% | 6,023 |
| Mar 3, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | +0.00% | 26,003 |
| Mar 2, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | +0.10% | 1,205,006 |
| Feb 27, 2026 | 9.87 | 9.89 | 9.86 | 9.86 | -0.10% | 7,753 |
| Feb 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | +0.00% | 361,620 |
| Feb 25, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | - | 37,920 |
Daily open, high, low, close and volume for K2 Capital Acquisition Corporation Class A Ordinary Share (KTWO). Showing 116 trading days. Unadjusted prices.