Key Tronic Corporation KTCC
NASDAQ · United States · Electronic Technology
$2.18+0.10 (+4.81%)
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 | $2.18 | +4.81% | $2.15 | $2.18 | $2.09 | 17.22K |
| 2026-09-30 | $2.08 | -0.95% | $2.05 | $2.21 | $2.05 | 6.60K |
| 2026-09-29 | $2.10 | 0.00% | $2.08 | $2.12 | $2.08 | 21.00K |
| 2026-09-28 | $2.10 | -3.23% | $2.13 | $2.16 | $2.10 | 14.70K |
| 2026-09-25 | $2.17 | -0.91% | $2.16 | $2.27 | $2.16 | 12.40K |
| 2026-09-24 | $2.19 | -2.23% | $2.28 | $2.28 | $2.16 | 18.00K |
| 2026-09-23 | $2.24 | -3.86% | $2.31 | $2.32 | $2.24 | 26.80K |
| 2026-09-22 | $2.33 | -0.43% | $2.29 | $2.35 | $2.29 | 3.60K |
| 2026-09-21 | $2.34 | +0.43% | $2.33 | $2.38 | $2.22 | 62.40K |
| 2026-09-18 | $2.33 | -2.10% | $2.38 | $2.44 | $2.22 | 142.30K |
| 2026-09-17 | $2.38 | +0.85% | $2.41 | $2.45 | $2.34 | 58.20K |
| 2026-09-16 | $2.36 | -0.42% | $2.40 | $2.40 | $2.34 | 11.00K |
| 2026-09-15 | $2.37 | -1.66% | $2.37 | $2.40 | $2.34 | 37.40K |
| 2026-09-14 | $2.41 | -1.23% | $2.40 | $2.45 | $2.34 | 8.70K |
| 2026-09-11 | $2.44 | +2.09% | $2.36 | $2.44 | $2.36 | 26.80K |
| 2026-09-10 | $2.39 | +0.84% | $2.35 | $2.40 | $2.35 | 29.90K |
| 2026-09-09 | $2.37 | -0.84% | $2.37 | $2.44 | $2.36 | 10.20K |
| 2026-09-08 | $2.39 | -0.83% | $2.39 | $2.46 | $2.33 | 22.50K |
| 2026-09-04 | $2.41 | +1.69% | $2.39 | $2.41 | $2.34 | 57.10K |
| 2026-09-03 | $2.37 | -4.05% | $2.46 | $2.55 | $2.31 | 83.30K |
| 2026-09-02 | $2.47 | -0.80% | $2.46 | $2.69 | $2.42 | 45.90K |
| 2026-09-01 | $2.49 | -0.80% | $2.47 | $2.56 | $2.46 | 34.20K |
| 2026-08-31 | $2.51 | -9.06% | $2.79 | $2.79 | $2.51 | 34.90K |
| 2026-08-28 | $2.76 | -28.31% | $2.80 | $2.89 | $2.66 | 216.90K |
| 2026-08-27 | $3.85 | +3.22% | $3.65 | $3.99 | $3.65 | 216.40K |
| 2026-08-26 | $3.73 | -1.06% | $3.81 | $3.89 | $3.62 | 28.30K |
| 2026-08-25 | $3.77 | +0.27% | $3.76 | $3.84 | $3.76 | 1.60K |
| 2026-08-24 | $3.76 | -1.83% | $3.77 | $3.85 | $3.76 | 13.00K |
| 2026-08-21 | $3.83 | +2.68% | $3.70 | $3.93 | $3.70 | 10.10K |
| 2026-08-20 | $3.73 | -1.32% | $3.80 | $3.85 | $3.73 | 15.60K |
| 2026-08-19 | $3.78 | +0.27% | $3.78 | $3.90 | $3.77 | 7.00K |
| 2026-08-18 | $3.77 | -1.05% | $3.80 | $4.04 | $3.76 | 20.60K |
| 2026-08-17 | $3.81 | -4.03% | $3.97 | $4.00 | $3.81 | 19.90K |
| 2026-08-14 | $3.97 | +0.76% | $3.92 | $3.99 | $3.74 | 14.80K |
| 2026-08-13 | $3.94 | +2.07% | $3.81 | $4.14 | $3.80 | 15.90K |
| 2026-08-12 | $3.86 | +1.58% | $3.85 | $3.91 | $3.81 | 4.00K |
| 2026-08-11 | $3.80 | -9.74% | $4.36 | $4.36 | $3.75 | 19.30K |
| 2026-08-10 | $4.21 | +2.18% | $4.25 | $4.30 | $4.10 | 39.20K |
| 2026-08-07 | $4.12 | 0.00% | $4.11 | $4.23 | $3.90 | 9.10K |
| 2026-08-06 | $4.12 | +1.23% | $4.07 | $4.21 | $4.05 | 9.10K |
| 2026-08-05 | $4.07 | +0.25% | $4.18 | $4.22 | $4.02 | 12.40K |
| 2026-08-04 | $4.06 | +3.05% | $4.15 | $4.15 | $4.05 | 15.60K |
| 2026-08-03 | $3.94 | 0.00% | $3.94 | $4.11 | $3.84 | 12.80K |
| 2026-07-31 | $3.94 | -1.50% | $3.94 | $3.99 | $3.85 | 5.00K |
| 2026-07-30 | $4.00 | +1.52% | $4.03 | $4.04 | $4.00 | 9.60K |
| 2026-07-29 | $3.94 | -1.50% | $4.04 | $4.05 | $3.90 | 17.10K |
| 2026-07-28 | $4.00 | -0.74% | $3.85 | $4.00 | $3.85 | 2.70K |
| 2026-07-27 | $4.03 | +8.63% | $3.70 | $4.04 | $3.64 | 21.70K |
| 2026-07-24 | $3.71 | +1.92% | $3.69 | $3.87 | $3.69 | 8.90K |
| 2026-07-23 | $3.64 | -6.91% | $3.92 | $4.05 | $3.64 | 10.10K |
| 2026-07-22 | $3.91 | +1.82% | $3.91 | $3.92 | $3.75 | 10.00K |
| 2026-07-21 | $3.84 | +0.79% | $3.98 | $3.98 | $3.66 | 12.60K |
| 2026-07-20 | $3.81 | -4.03% | $3.92 | $3.92 | $3.79 | 14.90K |
| 2026-07-17 | $3.97 | 0.00% | $3.86 | $4.12 | $3.86 | 11.60K |
| 2026-07-16 | $3.97 | -5.70% | $4.10 | $4.23 | $3.97 | 5.60K |
| 2026-07-15 | $4.21 | +3.44% | $4.17 | $4.23 | $4.09 | 21.80K |
| 2026-07-14 | $4.07 | +3.30% | $3.93 | $4.20 | $3.86 | 8.30K |
| 2026-07-13 | $3.94 | -3.67% | $4.21 | $4.22 | $3.92 | 14.30K |
| 2026-07-10 | $4.09 | -0.49% | $4.03 | $4.25 | $3.98 | 3.60K |
| 2026-07-09 | $4.11 | +3.27% | $3.92 | $4.12 | $3.92 | 14.70K |
| 2026-07-08 | $3.98 | -1.00% | $3.93 | $4.14 | $3.87 | 6.90K |
| 2026-07-07 | $4.02 | -3.83% | $3.82 | $4.20 | $3.82 | 3.00K |
| 2026-07-06 | $4.18 | -1.88% | $4.29 | $4.29 | $4.00 | 5.70K |
| 2026-07-02 | $4.26 | +3.40% | $4.29 | $4.29 | $3.98 | 6.90K |
| 2026-07-01 | $4.12 | -0.24% | $4.13 | $4.39 | $4.01 | 22.80K |
| 2026-06-30 | $4.13 | -2.82% | $4.35 | $4.42 | $4.13 | 29.60K |
| 2026-06-29 | $4.25 | +2.91% | $4.19 | $4.35 | $4.10 | 73.20K |
| 2026-06-26 | $4.13 | +11.02% | $3.76 | $4.19 | $3.76 | 69.20K |
| 2026-06-25 | $3.72 | -2.36% | $3.62 | $3.79 | $3.62 | 3.70K |
| 2026-06-24 | $3.81 | +1.33% | $3.83 | $3.89 | $3.45 | 8.80K |
| 2026-06-23 | $3.76 | -2.59% | $3.74 | $3.90 | $3.57 | 10.30K |
| 2026-06-22 | $3.86 | +2.66% | $3.78 | $3.86 | $3.78 | 3.70K |
| 2026-06-18 | $3.76 | -2.08% | $3.82 | $3.94 | $3.64 | 26.10K |
| 2026-06-17 | $3.84 | -1.29% | $3.86 | $3.95 | $3.73 | 46.50K |
| 2026-06-16 | $3.89 | +4.85% | $3.84 | $3.99 | $3.71 | 21.90K |
| 2026-06-15 | $3.71 | -1.59% | $4.00 | $4.00 | $3.57 | 17.60K |
| 2026-06-12 | $3.77 | +5.01% | $3.64 | $4.00 | $3.62 | 22.90K |
| 2026-06-11 | $3.59 | -4.27% | $3.74 | $3.89 | $3.59 | 5.00K |
| 2026-06-10 | $3.75 | +0.54% | $3.67 | $3.86 | $3.57 | 9.00K |
| 2026-06-09 | $3.73 | -1.06% | $3.80 | $3.98 | $3.73 | 11.50K |
| 2026-06-08 | $3.77 | +1.07% | $3.83 | $4.00 | $3.77 | 8.10K |
| 2026-06-05 | $3.73 | -5.09% | $3.96 | $3.97 | $3.68 | 52.70K |
| 2026-06-04 | $3.93 | +0.77% | $3.85 | $4.05 | $3.82 | 9.90K |
| 2026-06-03 | $3.90 | -2.74% | $3.95 | $3.97 | $3.88 | 31.50K |
| 2026-06-02 | $4.01 | +1.01% | $4.00 | $4.20 | $3.97 | 112.80K |
| 2026-06-01 | $3.97 | +14.74% | $3.41 | $4.13 | $3.41 | 140.60K |
| 2026-05-29 | $3.46 | +4.85% | $3.20 | $3.47 | $3.20 | 28.30K |
| 2026-05-28 | $3.30 | +1.54% | $3.35 | $3.35 | $3.17 | 12.90K |
| 2026-05-27 | $3.25 | +1.25% | $3.26 | $3.26 | $3.17 | 23.20K |
| 2026-05-26 | $3.21 | +2.56% | $3.15 | $3.26 | $3.15 | 9.70K |