KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.48	14.50	14.41	14.44	14.44	-0.69%	45,690
Feb 26, 2026	14.50	14.66	14.40	14.54	14.54	-2.81%	126,020
Feb 25, 2026	14.99	14.99	14.85	14.96	14.96	-0.80%	40,017
Feb 24, 2026	14.90	15.08	14.90	15.08	15.08	0.07%	62,246
Feb 23, 2026	15.22	15.27	15.02	15.07	15.07	-0.59%	81,832
Feb 20, 2026	14.96	15.16	14.85	15.16	15.16	-0.13%	66,032
Feb 19, 2026	15.26	15.26	15.09	15.18	15.18	-0.33%	39,291
Feb 18, 2026	15.21	15.32	15.21	15.23	15.23	0.26%	18,053
Feb 17, 2026	15.18	15.22	15.06	15.19	15.19	-	34,659
Feb 13, 2026	15.07	15.21	15.03	15.19	15.19	0.86%	23,133
Feb 12, 2026	15.43	15.43	14.96	15.06	15.06	-2.78%	43,737
Feb 11, 2026	15.45	15.55	15.38	15.49	15.49	-0.39%	78,160
Feb 10, 2026	15.48	15.61	15.41	15.55	15.55	0.32%	53,824
Feb 9, 2026	15.63	15.63	15.37	15.50	15.50	-0.19%	37,633
Feb 6, 2026	15.32	15.53	15.32	15.53	15.53	2.92%	124,270
Feb 5, 2026	15.22	15.33	15.08	15.09	15.09	0.47%	37,020
Feb 4, 2026	15.36	15.36	14.89	15.02	15.02	-2.78%	138,856
Feb 3, 2026	15.53	15.58	15.28	15.45	15.45	-1.97%	75,166
Feb 2, 2026	15.72	15.85	15.68	15.76	15.76	-1.62%	38,883
Jan 30, 2026	16.25	16.32	15.91	16.02	16.02	-2.73%	27,781
Jan 29, 2026	16.60	16.63	16.20	16.47	16.47	-0.30%	75,218
Jan 28, 2026	16.65	16.69	16.48	16.52	16.52	0.79%	62,943
Jan 27, 2026	16.51	16.51	16.31	16.39	16.39	0.55%	48,850
Jan 26, 2026	16.36	16.37	16.28	16.30	16.30	-0.97%	56,082
Jan 23, 2026	16.49	16.53	16.38	16.46	16.46	-0.24%	53,252
Jan 22, 2026	16.56	16.63	16.43	16.50	16.50	0.92%	33,820
Jan 21, 2026	16.39	16.48	16.24	16.35	16.35	2.06%	85,954
Jan 20, 2026	16.16	16.27	16.01	16.02	16.02	-2.38%	74,541
Jan 16, 2026	16.60	16.62	16.36	16.41	16.41	-2.09%	54,057
Jan 15, 2026	16.79	16.83	16.57	16.76	16.76	-0.06%	51,395
Jan 14, 2026	16.77	16.82	16.70	16.77	16.77	-0.36%	39,651
Jan 13, 2026	16.95	16.99	16.74	16.83	16.83	-2.32%	95,155
Jan 12, 2026	16.75	17.25	16.75	17.23	17.23	5.25%	99,247
Jan 9, 2026	16.39	16.44	16.22	16.37	16.37	-	30,432
Jan 8, 2026	16.18	16.39	16.05	16.37	16.37	0.92%	183,081
Jan 7, 2026	16.39	16.40	16.18	16.22	16.22	-1.76%	110,788
Jan 6, 2026	16.61	16.72	16.51	16.51	16.51	-0.30%	60,612
Jan 5, 2026	16.25	16.56	16.18	16.56	16.56	0.24%	62,030
Jan 2, 2026	16.29	16.52	16.27	16.52	16.52	5.49%	46,102
Dec 31, 2025	15.78	15.80	15.59	15.66	15.66	-1.51%	47,370
Dec 30, 2025	15.98	15.99	15.87	15.90	15.90	0.70%	41,018
Dec 29, 2025	15.68	15.81	15.68	15.79	15.79	-1.37%	45,182
Dec 26, 2025	15.88	16.05	15.85	16.01	16.01	1.27%	25,024
Dec 24, 2025	15.79	15.85	15.77	15.81	15.81	0.13%	29,399
Dec 23, 2025	15.78	15.80	15.68	15.79	15.79	-1.10%	103,087
Dec 22, 2025	15.89	16.02	15.88	15.97	15.97	-2.59%	50,243
Dec 19, 2025	16.26	16.46	16.26	16.39	15.86	1.42%	33,668
Dec 18, 2025	16.25	16.25	16.16	16.16	15.64	0.81%	17,351
Dec 17, 2025	16.28	16.33	16.02	16.03	15.52	-0.87%	155,190
Dec 16, 2025	16.13	16.17	16.00	16.17	15.65	-0.19%	165,887