K2 Capital Acquisition Corp (KTWO) stock
KTWONasdaqBlank ChecksFiscal year ends December 31Also trades as KTWOR, KTWOU
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 13, 2026
$10.13+0.00 (0.00%)
Close on Nov 13, 2026Market cap $202.92MP/E –Yield –
Price history
K2 Capital Acquisition share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.13
0.00% on the day
52-week range
$9.84 – $27.50
-63.2% from the high
Change over 52 weeks
-52.3%
From $21.21 on Aug 7, 2018
Average volume
25,172
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | – |
| Nov 12, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | +0.05% | 150,012 |
| Nov 11, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | 61 |
| Nov 10, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | 125 |
| Nov 9, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +0.20% | 3,910 |
| Nov 6, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 154 |
| Nov 5, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 101,149 |
| Nov 4, 2026 | $10.12 | $10.12 | $10.10 | $10.10 | +0.30% | 1,032 |
| Nov 3, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | -0.40% | 359 |
| Nov 2, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | +0.20% | 528 |
| 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 28, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 66 |
| Oct 27, 2026 | $10.12 | $10.12 | $10.09 | $10.09 | 0.00% | 5,500 |
| Oct 26, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 99 |
| 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 20, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 189 |
| Oct 19, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 14 |
| Oct 16, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 27 |
| Oct 15, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +0.10% | 228 |
| 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 12, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 110 |
| Oct 9, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 382 |
| Oct 8, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 23 |
| 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 2, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 35 |
| Oct 1, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +0.25% | 109 |
| Sep 30, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | -0.05% | 217 |
| Sep 29, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | 8 |
| Sep 28, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | 8 |
| 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 23, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 75 |
| Sep 22, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 7 |
| Sep 21, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 65 |
| Sep 18, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| Sep 17, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 63 |
| Sep 16, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 24 |
| Sep 15, 2026 | $10.08 | $10.10 | $10.08 | $10.10 | 0.00% | 207 |
| Sep 14, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 15 |
| Sep 11, 2026 | $10.08 | $10.10 | $10.08 | $10.10 | +0.10% | 1,235 |
| Sep 10, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 32 |
| Sep 9, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 144 |
| 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 | $10.08 | $10.05 | $10.08 | -0.15% | 626 |
| Sep 2, 2026 | $10.09 | $10.09 | $10.08 | $10.09 | 0.00% | 758 |
| Sep 1, 2026 | $10.05 | $10.09 | $10.05 | $10.09 | 0.00% | 3,913 |
| Aug 31, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +0.40% | 108 |
| Aug 28, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 8 |
| Aug 27, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 29 |
| Aug 26, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 9 |
| Aug 25, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 656 |
| Aug 24, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 37 |
| Aug 21, 2026 | $10.05 | $10.06 | $10.04 | $10.05 | +0.10% | 1,161,308 |
| Aug 20, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | 0.00% | 187 |
| 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 17, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 7 |
| 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 12, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 24 |
| Aug 11, 2026 | $10.05 | $10.05 | $10.04 | $10.05 | +0.20% | 1,061 |
| Aug 10, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Aug 7, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +0.70% | 331 |
| Aug 6, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | – |
| Aug 5, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | – |
| 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 31, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | – |
| Jul 30, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | – |
| Jul 29, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | – |
| Jul 28, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | -0.60% | 130 |
| Jul 27, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 6 |
| Jul 24, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 108 |
| Jul 23, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 7 |
| 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 20, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 6 |
| Jul 17, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 6 |
| Jul 16, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 6 |
| Jul 15, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 6 |
| Jul 14, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 6 |
| 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 9, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | – |
| 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 6, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| 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 25, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| Jun 24, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 19 |
| Jun 23, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +0.40% | 51,737 |
| Jun 22, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | 0.00% | 10 |
| Jun 18, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | 0.00% | – |
| Jun 17, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | 0.00% | – |
| Jun 16, 2026 | $9.97 | $9.97 | $9.91 | $9.91 | -0.80% | 1,608 |
| Jun 15, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 98 |
| Jun 12, 2026 | $9.99 | $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 4, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | – |
| 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% | 33,243 |
| May 26, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +0.10% | 500 |
| May 22, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | – |
| 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 13, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 1 |
| 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% | 405 |
| May 8, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 180 |
| May 7, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | – |
| May 6, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 156 |
| 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 14, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | 0.00% | – |
| 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 8, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | 0.00% | 86 |
| 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 12, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | 0.00% | – |
| 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 | -64.11% | 37,920 |
| Nov 12, 2018 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Nov 9, 2018 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Nov 8, 2018 | $27.47 | $27.50 | $27.46 | $27.50 | +2.08% | 13,548,966 |
| Nov 7, 2018 | $26.63 | $27.00 | $26.63 | $26.94 | +1.16% | 1,003,327 |
| Nov 6, 2018 | $26.47 | $26.88 | $26.33 | $26.63 | +0.95% | 1,791,761 |
| Nov 5, 2018 | $26.71 | $26.88 | $26.25 | $26.38 | -1.27% | 2,019,958 |
| Nov 2, 2018 | $27.38 | $27.39 | $26.03 | $26.72 | -2.41% | 5,122,203 |
| Nov 1, 2018 | $27.34 | $27.42 | $27.31 | $27.38 | 0.00% | 386,345 |
| Oct 31, 2018 | $27.35 | $27.38 | $27.29 | $27.38 | +0.33% | 737,455 |
| Oct 30, 2018 | $27.37 | $27.39 | $27.28 | $27.29 | -0.26% | 1,022,265 |
| Oct 29, 2018 | $27.33 | $27.40 | $27.32 | $27.36 | +0.15% | 782,848 |
| Oct 26, 2018 | $27.27 | $27.35 | $27.25 | $27.32 | +0.11% | 497,036 |
| Oct 25, 2018 | $27.27 | $27.30 | $27.23 | $27.29 | +0.15% | 389,947 |
| Oct 24, 2018 | $27.29 | $27.31 | $27.22 | $27.25 | -0.15% | 502,381 |
| Oct 23, 2018 | $27.25 | $27.34 | $27.20 | $27.29 | +0.07% | 736,291 |
| Oct 22, 2018 | $27.37 | $27.39 | $27.25 | $27.27 | -0.29% | 607,802 |
| Oct 19, 2018 | $27.33 | $27.35 | $27.15 | $27.35 | -0.29% | 3,079,225 |
| Oct 18, 2018 | $27.40 | $27.44 | $27.38 | $27.43 | 0.00% | 759,522 |
| Oct 17, 2018 | $27.40 | $27.44 | $27.37 | $27.43 | +0.11% | 938,562 |
| Oct 16, 2018 | $27.39 | $27.40 | $27.35 | $27.40 | +0.15% | 1,556,412 |
| Oct 15, 2018 | $27.35 | $27.40 | $27.33 | $27.36 | +0.11% | 1,491,199 |
| Oct 12, 2018 | $27.38 | $27.40 | $27.32 | $27.33 | -0.11% | 2,005,982 |
| Oct 11, 2018 | $27.38 | $27.40 | $27.33 | $27.36 | 0.00% | 1,953,855 |
| Oct 10, 2018 | $27.39 | $27.40 | $27.36 | $27.36 | -0.07% | 857,361 |
| Oct 9, 2018 | $27.39 | $27.42 | $27.38 | $27.38 | -0.07% | 376,607 |
| Oct 8, 2018 | $27.38 | $27.41 | $27.35 | $27.40 | +0.07% | 642,957 |
| Oct 5, 2018 | $27.28 | $27.42 | $27.28 | $27.38 | +0.40% | 912,414 |
| Oct 4, 2018 | $27.33 | $27.35 | $27.26 | $27.27 | -0.33% | 1,938,055 |
| Oct 3, 2018 | $27.31 | $27.36 | $27.28 | $27.36 | +0.33% | 885,447 |
| Oct 2, 2018 | $27.32 | $27.33 | $27.27 | $27.27 | -0.11% | 1,258,546 |
| Oct 1, 2018 | $27.39 | $27.39 | $27.29 | $27.30 | -0.26% | 682,815 |
| Sep 28, 2018 | $27.26 | $27.44 | $27.25 | $27.37 | +0.44% | 912,097 |
| Sep 27, 2018 | $27.25 | $27.29 | $27.24 | $27.25 | 0.00% | 1,227,420 |
| Sep 26, 2018 | $27.28 | $27.32 | $27.24 | $27.25 | -0.11% | 1,152,450 |
| Sep 25, 2018 | $27.30 | $27.33 | $27.25 | $27.28 | +0.04% | 2,487,491 |
| Sep 24, 2018 | $27.25 | $27.32 | $27.22 | $27.27 | -0.07% | 1,666,571 |
| Sep 21, 2018 | $27.33 | $27.33 | $27.25 | $27.29 | -0.04% | 866,941 |
| Sep 20, 2018 | $27.30 | $27.35 | $27.28 | $27.30 | +0.11% | 769,956 |
| Sep 19, 2018 | $27.32 | $27.34 | $27.25 | $27.27 | -0.04% | 977,354 |
| Sep 18, 2018 | $27.31 | $27.38 | $27.28 | $27.28 | 0.00% | 554,754 |
| Sep 17, 2018 | $27.32 | $27.35 | $27.26 | $27.28 | -0.07% | 953,781 |
| Sep 14, 2018 | $27.34 | $27.37 | $27.28 | $27.30 | -0.04% | 591,038 |
| Sep 13, 2018 | $27.39 | $27.39 | $27.27 | $27.31 | -0.29% | 744,967 |
| Sep 12, 2018 | $27.35 | $27.40 | $27.25 | $27.39 | -0.04% | 1,231,791 |
| Sep 11, 2018 | $27.34 | $27.44 | $27.27 | $27.40 | +0.11% | 875,138 |
| Sep 10, 2018 | $27.40 | $27.50 | $27.27 | $27.37 | -0.18% | 946,485 |
| Sep 7, 2018 | $27.30 | $27.44 | $27.29 | $27.42 | +0.44% | 1,218,275 |
| Sep 6, 2018 | $27.31 | $27.38 | $27.27 | $27.30 | 0.00% | 974,959 |
| Sep 5, 2018 | $27.30 | $27.32 | $27.28 | $27.30 | -0.04% | 1,425,787 |
| Sep 4, 2018 | $27.37 | $27.37 | $27.29 | $27.31 | -0.11% | 2,498,155 |
| Aug 31, 2018 | $27.42 | $27.45 | $27.33 | $27.34 | -0.58% | 5,008,740 |
| Aug 30, 2018 | $27.41 | $27.50 | $27.29 | $27.50 | +26.03% | 17,293,683 |
| Aug 29, 2018 | $22.04 | $22.23 | $21.73 | $21.82 | -0.59% | 105,938 |
| Aug 28, 2018 | $22.58 | $22.90 | $21.81 | $21.95 | -3.73% | 393,344 |
| Aug 27, 2018 | $22.60 | $22.82 | $22.40 | $22.80 | +1.11% | 131,164 |
| Aug 24, 2018 | $22.22 | $22.66 | $22.19 | $22.55 | +1.53% | 146,413 |
| Aug 23, 2018 | $21.98 | $22.49 | $21.98 | $22.21 | +0.91% | 221,886 |
| Aug 22, 2018 | $21.86 | $22.04 | $21.11 | $22.01 | +3.77% | 465,446 |
| Aug 21, 2018 | $20.98 | $21.30 | $20.73 | $21.21 | +1.24% | 219,642 |
| Aug 20, 2018 | $20.47 | $21.03 | $20.30 | $20.95 | +2.50% | 262,818 |
| Aug 17, 2018 | $20.41 | $20.74 | $20.19 | $20.44 | -0.39% | 424,599 |
| Aug 16, 2018 | $20.11 | $20.72 | $19.90 | $20.52 | +2.19% | 492,160 |
| Aug 15, 2018 | $20.10 | $20.12 | $19.74 | $20.08 | -0.10% | 171,384 |
| Aug 14, 2018 | $20.28 | $20.54 | $20.07 | $20.10 | -0.84% | 228,979 |
| Aug 13, 2018 | $20.79 | $20.87 | $20.25 | $20.27 | -2.78% | 161,486 |
| Aug 10, 2018 | $20.88 | $21.26 | $20.74 | $20.85 | -0.48% | 169,680 |
| Aug 9, 2018 | $21.01 | $21.28 | $20.89 | $20.95 | +0.10% | 148,383 |
| Aug 8, 2018 | $21.20 | $21.23 | $20.78 | $20.93 | -1.32% | 312,229 |
| Aug 7, 2018 | $21.25 | $21.51 | $21.04 | $21.21 | -1.35% | 158,103 |
| Aug 6, 2018 | $21.79 | $22.08 | $21.32 | $21.50 | -1.24% | 197,092 |
| Aug 3, 2018 | $22.10 | $22.27 | $19.21 | $21.77 | -1.49% | 349,834 |
| Aug 2, 2018 | $21.08 | $22.30 | $20.56 | $22.10 | +3.76% | 366,935 |
| Aug 1, 2018 | $20.37 | $21.35 | $20.08 | $21.30 | +4.57% | 349,228 |
| Jul 31, 2018 | $19.54 | $20.54 | $19.38 | $20.37 | +4.30% | 276,733 |
| Jul 30, 2018 | $19.69 | $19.92 | $19.22 | $19.53 | -0.76% | 245,774 |
| Jul 27, 2018 | $20.72 | $20.76 | $19.63 | $19.68 | -5.25% | 275,500 |
| Jul 26, 2018 | $21.00 | $21.27 | $20.67 | $20.77 | – | 150,270 |
Seasonality
KTWO return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.2% | -15.1% | 5.4% | 2.9% | 5.7% | 3.6% | -1.2% | 3.9% | -2.0% | -2.6% | 4.3% | -1.4% |
| Months up | 2 of 3 | 1 of 5 | 4 of 5 | 4 of 5 | 4 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 1 of 3 |
| 2026 | -64.1% | 0.1% | 0.6% | 0.4% | -0.2% | 0.2% | 1.2% | -0.1% | 0.1% | 0.3% | ||
| 2018 | 17.1% | -1.7% | -8.5% | 0.8% | 24.0% | -5.0% | -9.5% | 34.2% | 0.1% | 0.0% | 0.4% | |
| 2017 | 1.4% | -1.3% | 2.3% | 8.0% | 2.7% | 7.1% | -0.1% | -3.9% | -9.3% | -7.2% | -0.2% | -8.4% |
| 2016 | -28.0% | -16.7% | 25.3% | 9.6% | -23.1% | 24.2% | 8.0% | -5.0% | 11.7% | -4.0% | 10.1% | 6.6% |
| 2015 | 8.4% | 7.6% | -4.7% | 24.4% | -8.1% | -4.7% | -7.2% | -12.4% | -1.9% | 10.7% | -2.3% |
See a number that looks wrong?