KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	17.63	17.97	17.42	17.56	17.56	2.87%	180,608
Feb 20, 2025	17.14	17.30	16.83	17.07	17.07	1.61%	109,617
Feb 19, 2025	16.84	16.85	16.70	16.80	16.80	0.30%	80,390
Feb 18, 2025	16.90	16.90	16.62	16.75	16.75	1.03%	188,474
Feb 14, 2025	16.69	16.69	16.41	16.58	16.58	3.62%	77,644
Feb 13, 2025	15.60	16.00	15.51	16.00	16.00	0.06%	72,638
Feb 12, 2025	15.75	16.17	15.73	15.99	15.99	3.05%	143,726
Feb 11, 2025	15.49	15.72	15.49	15.52	15.52	-2.00%	27,964
Feb 10, 2025	15.70	15.87	15.62	15.83	15.83	2.95%	63,004
Feb 7, 2025	15.45	15.55	15.25	15.38	15.38	2.99%	64,104
Feb 6, 2025	14.99	15.04	14.88	14.93	14.93	2.01%	14,212
Feb 5, 2025	14.68	14.73	14.59	14.64	14.64	-1.74%	24,465
Feb 4, 2025	14.81	15.03	14.81	14.90	14.90	3.26%	34,692
Feb 3, 2025	14.17	14.55	14.13	14.43	14.43	-0.46%	16,005
Jan 31, 2025	14.86	14.86	14.43	14.50	14.50	-2.78%	30,644
Jan 30, 2025	14.42	15.01	14.31	14.91	14.91	3.61%	26,604
Jan 29, 2025	14.61	14.69	14.39	14.39	14.39	-0.76%	22,412
Jan 28, 2025	14.40	14.50	14.04	14.50	14.50	2.40%	19,911
Jan 27, 2025	14.22	14.28	14.10	14.16	14.16	1.09%	28,185
Jan 24, 2025	13.87	14.01	13.87	14.01	14.01	3.53%	4,382
Jan 23, 2025	13.50	13.53	13.45	13.53	13.53	-1.17%	5,584
Jan 22, 2025	13.70	13.70	13.59	13.69	13.69	-0.62%	3,705
Jan 21, 2025	13.92	13.92	13.69	13.78	13.78	1.44%	5,325
Jan 17, 2025	13.34	13.63	13.34	13.58	13.58	3.04%	4,761
Jan 16, 2025	13.14	13.18	13.14	13.18	13.18	0.33%	792
Jan 15, 2025	13.16	13.16	13.08	13.14	13.14	1.12%	2,588
Jan 14, 2025	13.06	13.06	12.99	12.99	12.99	2.70%	3,250
Jan 13, 2025	12.75	12.75	12.60	12.65	12.65	-0.35%	3,984
Jan 10, 2025	12.86	12.88	12.68	12.69	12.69	-2.78%	10,305
Jan 8, 2025	13.12	13.12	13.02	13.06	13.06	-1.31%	5,105
Jan 7, 2025	13.25	13.33	13.22	13.23	13.23	-0.45%	1,546
Jan 6, 2025	13.58	13.58	13.25	13.29	13.29	-1.12%	13,699
Jan 3, 2025	13.39	13.46	13.35	13.44	13.44	2.01%	7,705
Jan 2, 2025	13.30	13.35	13.18	13.18	13.18	-1.46%	5,509
Dec 31, 2024	13.42	13.48	13.37	13.37	13.37	-0.56%	7,594
Dec 30, 2024	13.64	13.64	13.44	13.45	13.45	-2.32%	20,457
Dec 27, 2024	13.74	13.80	13.74	13.77	13.77	-0.83%	920
Dec 26, 2024	13.92	13.92	13.88	13.88	13.88	0.30%	951
Dec 24, 2024	13.81	13.85	13.75	13.84	13.84	1.38%	11,020
Dec 23, 2024	13.53	13.68	13.43	13.65	13.65	0.32%	8,233
Dec 20, 2024	13.60	13.65	13.60	13.61	13.61	0.84%	1,738
Dec 19, 2024	13.55	13.59	13.49	13.49	13.49	0.37%	2,526
Dec 18, 2024	13.64	13.65	13.44	13.44	13.44	-1.51%	7,859
Dec 17, 2024	13.68	13.69	13.63	13.65	13.65	1.56%	2,514
Dec 16, 2024	13.53	13.56	13.44	13.44	13.41	-2.54%	5,255
Dec 13, 2024	13.80	13.80	13.70	13.79	13.75	-1.22%	3,992
Dec 12, 2024	13.93	14.00	13.93	13.96	13.92	0.27%	3,934
Dec 11, 2024	13.90	13.92	13.80	13.92	13.89	-1.54%	4,857
Dec 10, 2024	14.23	14.23	14.04	14.14	14.10	-5.29%	7,584
Dec 9, 2024	14.75	15.22	14.68	14.93	14.89	9.22%	27,908
Dec 6, 2024	13.70	13.74	13.56	13.67	13.63	1.79%	58,011
Dec 5, 2024	13.44	13.53	13.43	13.43	13.40	0.75%	1,348
Dec 4, 2024	13.49	13.54	13.24	13.33	13.30	-1.41%	19,498
Dec 3, 2024	13.52	13.60	13.52	13.52	13.48	0.22%	3,988
Dec 2, 2024	13.53	13.54	13.48	13.49	13.46	0.07%	4,147
Nov 29, 2024	13.42	13.49	13.26	13.48	13.45	0.75%	7,130
Nov 27, 2024	13.39	13.52	13.23	13.38	13.35	3.52%	28,959
Nov 26, 2024	13.05	13.05	12.90	12.93	12.89	-1.49%	23,655
Nov 25, 2024	13.05	13.17	13.02	13.12	13.09	0.61%	13,629
Nov 22, 2024	13.04	13.13	12.94	13.04	13.01	-2.25%	19,956
Nov 21, 2024	13.30	13.34	13.27	13.34	13.31	-0.22%	6,580
Nov 20, 2024	13.40	13.50	13.34	13.37	13.34	0.38%	4,479
Nov 19, 2024	13.35	13.44	13.19	13.32	13.29	-0.30%	51,428
Nov 18, 2024	13.41	13.45	13.36	13.36	13.33	0.38%	30,804
Nov 15, 2024	13.31	13.34	13.18	13.31	13.28	0.68%	14,266
Nov 14, 2024	13.53	13.53	13.11	13.22	13.19	-0.90%	24,614
Nov 13, 2024	13.63	13.68	13.33	13.34	13.31	0.23%	12,501
Nov 12, 2024	13.72	13.72	13.31	13.31	13.28	-5.87%	23,925
Nov 11, 2024	14.12	14.19	14.02	14.14	14.10	1.95%	10,093
Nov 8, 2024	14.09	14.23	13.78	13.87	13.83	-5.45%	26,675
Nov 7, 2024	14.63	14.86	14.58	14.67	14.63	5.84%	9,391
Nov 6, 2024	13.84	13.98	13.69	13.86	13.82	-3.41%	73,484
Nov 5, 2024	14.37	14.56	14.32	14.35	14.31	2.94%	15,109
Nov 4, 2024	13.98	14.10	13.80	13.94	13.90	1.38%	13,341
Nov 1, 2024	13.82	13.90	13.63	13.75	13.71	-1.01%	6,382
Oct 31, 2024	13.73	13.92	13.68	13.89	13.85	-1.00%	8,042
Oct 30, 2024	13.83	14.03	13.83	14.03	13.99	-0.21%	7,201
Oct 29, 2024	14.42	14.42	14.03	14.06	14.02	-1.33%	8,778
Oct 28, 2024	14.00	14.34	14.00	14.25	14.21	3.28%	10,281
Oct 25, 2024	13.85	13.94	13.80	13.80	13.76	1.18%	5,837
Oct 24, 2024	13.73	13.75	13.60	13.64	13.60	-1.35%	9,306
Oct 23, 2024	14.16	14.16	13.76	13.82	13.79	-0.96%	12,294
Oct 22, 2024	13.82	14.05	13.82	13.96	13.92	1.91%	11,883
Oct 21, 2024	13.76	13.82	13.64	13.69	13.66	-1.52%	10,342
Oct 18, 2024	14.10	14.24	13.87	13.91	13.87	5.27%	13,501
Oct 17, 2024	13.33	13.41	13.14	13.21	13.18	-2.78%	14,601
Oct 16, 2024	13.65	13.82	13.59	13.59	13.55	1.30%	11,003
Oct 15, 2024	13.84	13.97	13.33	13.41	13.38	-6.26%	46,736
Oct 14, 2024	14.39	14.77	14.11	14.31	14.27	-2.79%	33,898
Oct 11, 2024	14.26	14.95	14.22	14.72	14.68	0.38%	40,593
Oct 10, 2024	14.81	14.84	14.35	14.67	14.63	-0.87%	37,758
Oct 9, 2024	14.35	14.80	14.27	14.79	14.75	0.16%	54,926
Oct 8, 2024	14.99	15.15	14.52	14.77	14.73	-11.66%	98,274
Oct 7, 2024	16.52	16.80	16.03	16.72	16.68	3.72%	155,163
Oct 4, 2024	16.00	16.20	15.90	16.12	16.08	4.88%	91,101
Oct 3, 2024	15.21	15.70	15.05	15.37	15.33	-4.42%	95,147
Oct 2, 2024	16.00	16.08	15.51	16.08	16.04	5.86%	153,233
Oct 1, 2024	14.70	15.19	14.37	15.19	15.15	5.71%	86,757
Sep 30, 2024	15.19	15.19	14.36	14.37	14.33	0.28%	116,771
Sep 27, 2024	14.03	14.45	14.03	14.33	14.29	3.84%	128,923