KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	13.73	13.92	13.68	13.89	13.89	-1.00%	8,042
Oct 30, 2024	13.83	14.03	13.83	14.03	14.03	-0.21%	7,201
Oct 29, 2024	14.42	14.42	14.03	14.06	14.06	-1.33%	8,800
Oct 28, 2024	14.00	14.34	14.00	14.25	14.25	3.26%	10,300
Oct 25, 2024	13.85	13.94	13.80	13.80	13.80	1.17%	5,837
Oct 24, 2024	13.73	13.75	13.60	13.64	13.64	-1.30%	9,306
Oct 23, 2024	14.16	14.16	13.76	13.82	13.82	-1.00%	12,300
Oct 22, 2024	13.82	14.05	13.82	13.96	13.96	1.97%	11,883
Oct 21, 2024	13.76	13.82	13.64	13.69	13.69	-1.58%	10,342
Oct 18, 2024	14.10	14.24	13.87	13.91	13.91	5.30%	13,501
Oct 17, 2024	13.33	13.41	13.14	13.21	13.21	-2.80%	14,601
Oct 16, 2024	13.65	13.82	13.59	13.59	13.59	1.34%	11,003
Oct 15, 2024	13.84	13.97	13.33	13.41	13.41	-6.29%	46,736
Oct 14, 2024	14.39	14.77	14.11	14.31	14.31	-2.79%	33,898
Oct 11, 2024	14.26	14.95	14.22	14.72	14.72	0.41%	40,600
Oct 10, 2024	14.81	14.84	14.35	14.66	14.66	-0.88%	37,800
Oct 9, 2024	14.35	14.80	14.27	14.79	14.79	0.14%	54,926
Oct 8, 2024	14.99	15.15	14.52	14.77	14.77	-11.66%	98,300
Oct 7, 2024	16.52	16.80	16.03	16.72	16.72	3.72%	155,200
Oct 4, 2024	16.00	16.20	15.90	16.12	16.12	4.88%	91,101
Oct 3, 2024	15.21	15.70	15.05	15.37	15.37	-4.42%	95,147
Oct 2, 2024	16.00	16.08	15.51	16.08	16.08	5.86%	153,233
Oct 1, 2024	14.70	15.19	14.37	15.19	15.19	5.71%	86,800
Sep 30, 2024	15.19	15.19	14.36	14.37	14.37	0.28%	116,771
Sep 27, 2024	14.03	14.45	14.03	14.33	14.33	3.84%	128,923
Sep 26, 2024	13.66	13.99	13.54	13.80	13.80	9.61%	92,330
Sep 25, 2024	12.43	12.72	12.28	12.59	12.59	-3.82%	32,037
Sep 24, 2024	12.47	13.20	12.43	13.09	13.09	10.84%	52,734
Sep 23, 2024	11.63	11.85	11.60	11.81	11.81	2.96%	9,300
Sep 20, 2024	11.54	11.62	11.47	11.47	11.47	0.26%	1,808
Sep 19, 2024	11.31	11.44	11.30	11.44	11.44	4.38%	3,914
Sep 18, 2024	11.15	11.15	10.94	10.96	10.96	-1.35%	6,631
Sep 17, 2024	11.14	11.16	11.07	11.11	11.11	2.02%	3,210
Sep 16, 2024	10.91	10.94	10.88	10.89	10.89	0.28%	4,120
Sep 13, 2024	10.81	10.86	10.81	10.86	10.86	0.28%	2,800
Sep 12, 2024	10.86	10.87	10.71	10.83	10.83	-0.82%	17,300
Sep 11, 2024	10.79	10.92	10.74	10.92	10.92	1.58%	15,800
Sep 10, 2024	10.67	10.75	10.67	10.75	10.75	-0.46%	600
Sep 9, 2024	10.69	10.81	10.68	10.80	10.80	0.84%	2,403
Sep 6, 2024	10.87	10.91	10.70	10.71	10.71	-2.01%	2,243
Sep 5, 2024	10.90	10.94	10.90	10.93	10.93	0.46%	2,300
Sep 4, 2024	10.90	10.90	10.88	10.88	10.88	0.46%	405
Sep 3, 2024	10.85	10.85	10.83	10.83	10.83	-1.55%	827
Aug 30, 2024	11.08	11.10	10.90	11.00	11.00	1.66%	10,341
Aug 29, 2024	10.77	10.82	10.73	10.82	10.82	2.37%	4,931
Aug 28, 2024	10.75	10.75	10.48	10.57	10.57	-2.31%	6,645
Aug 27, 2024	10.83	10.84	10.81	10.82	10.82	0.93%	2,400
Aug 26, 2024	10.71	10.77	10.69	10.72	10.72	-1.38%	3,803
Aug 23, 2024	10.85	10.91	10.85	10.87	10.87	1.30%	2,116
Aug 22, 2024	10.69	10.73	10.69	10.73	10.73	-0.92%	700
Aug 21, 2024	10.69	10.83	10.68	10.83	10.83	1.40%	9,100
Aug 20, 2024	10.93	10.93	10.65	10.68	10.68	-3.87%	15,910
Aug 19, 2024	11.01	11.14	11.01	11.11	11.11	1.46%	4,422
Aug 16, 2024	10.85	11.00	10.81	10.95	10.95	2.34%	3,700
Aug 15, 2024	10.62	10.70	10.62	10.70	10.70	2.20%	700
Aug 14, 2024	10.66	10.66	10.47	10.47	10.47	-2.88%	2,726
Aug 13, 2024	10.76	10.78	10.74	10.78	10.78	0.56%	1,200
Aug 12, 2024	10.71	10.76	10.70	10.72	10.72	0.28%	11,822
Aug 9, 2024	10.68	10.69	10.62	10.69	10.69	-0.19%	3,500
Aug 8, 2024	10.56	10.71	10.56	10.71	10.71	2.49%	3,900
Aug 7, 2024	10.63	10.63	10.45	10.45	10.45	-0.29%	12,700
Aug 6, 2024	10.38	10.51	10.38	10.48	10.48	-0.19%	13,900
Aug 5, 2024	10.30	10.53	10.27	10.50	10.50	-0.28%	3,900
Aug 2, 2024	10.53	10.55	10.43	10.53	10.53	-1.13%	4,309
Aug 1, 2024	10.84	10.84	10.65	10.65	10.65	-2.02%	3,624
Jul 31, 2024	10.92	10.93	10.85	10.87	10.87	2.55%	12,300
Jul 30, 2024	10.66	10.66	10.56	10.60	10.60	-1.85%	3,500
Jul 29, 2024	10.78	10.80	10.74	10.80	10.80	0.47%	4,300
Jul 26, 2024	10.71	10.78	10.58	10.75	10.75	0.19%	39,200
Jul 25, 2024	10.75	10.79	10.71	10.73	10.73	-0.28%	2,623
Jul 24, 2024	10.86	10.92	10.75	10.76	10.76	-2.09%	3,915
Jul 23, 2024	10.96	10.99	10.95	10.99	10.99	-2.31%	1,234
Jul 22, 2024	11.32	11.35	11.20	11.25	11.25	1.99%	56,428
Jul 19, 2024	11.10	11.10	10.99	11.03	11.03	-0.99%	2,543
Jul 18, 2024	11.29	11.29	11.10	11.14	11.14	-1.07%	4,875
Jul 17, 2024	11.31	11.31	11.22	11.26	11.26	-1.66%	5,042
Jul 16, 2024	11.26	11.45	11.26	11.45	11.45	1.15%	11,533
Jul 15, 2024	11.47	11.47	11.30	11.32	11.32	-3.58%	7,150
Jul 12, 2024	11.90	11.91	11.73	11.74	11.74	0.77%	7,951
Jul 11, 2024	11.55	11.70	11.55	11.65	11.65	2.55%	13,817
Jul 10, 2024	11.34	11.40	11.30	11.36	11.36	-0.35%	16,743
Jul 9, 2024	11.16	11.40	11.16	11.40	11.40	2.43%	12,155
Jul 8, 2024	11.14	11.15	11.04	11.13	11.13	-1.07%	14,960
Jul 5, 2024	11.15	11.25	11.09	11.25	11.25	-1.57%	11,988
Jul 3, 2024	11.36	11.50	11.34	11.43	11.43	2.33%	14,496
Jul 2, 2024	11.20	11.20	11.08	11.17	11.17	0.72%	25,585
Jul 1, 2024	11.13	11.13	11.05	11.09	11.09	0.54%	1,816
Jun 28, 2024	11.14	11.14	11.03	11.03	11.03	-0.81%	9,951
Jun 27, 2024	11.17	11.24	11.12	11.12	11.12	-3.05%	22,823
Jun 26, 2024	11.44	11.52	11.44	11.47	11.47	0.53%	12,009
Jun 25, 2024	11.34	11.41	11.33	11.41	11.41	-1.30%	30,711
Jun 24, 2024	11.57	11.65	11.56	11.56	11.56	0.52%	5,141
Jun 21, 2024	11.54	11.56	11.50	11.50	11.50	-0.86%	956
Jun 20, 2024	11.69	11.84	11.57	11.60	11.60	-0.09%	12,275
Jun 18, 2024	11.61	11.70	11.61	11.61	11.61	-0.34%	15,745
Jun 17, 2024	11.51	11.65	11.45	11.65	11.65	1.84%	12,921
Jun 14, 2024	11.50	11.50	11.42	11.44	11.44	-1.21%	1,907
Jun 13, 2024	11.70	11.70	11.51	11.58	11.58	0.17%	4,118
Jun 12, 2024	11.60	11.67	11.56	11.56	11.56	0.26%	17,123
Jun 11, 2024	11.63	11.77	11.46	11.53	11.53	-0.69%	4,434