KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.88	13.00	12.86	12.89	12.89	0.26%	40,004
Jul 23, 2026	13.02	13.02	12.84	12.86	12.86	-1.03%	15,886
Jul 22, 2026	13.04	13.10	12.99	12.99	12.99	-1.81%	54,393
Jul 21, 2026	13.30	13.31	13.22	13.23	13.23	-0.38%	27,503
Jul 20, 2026	13.29	13.38	13.19	13.28	13.28	2.23%	61,416
Jul 17, 2026	12.92	13.03	12.88	12.99	12.99	-3.17%	34,234
Jul 16, 2026	13.43	13.48	13.39	13.42	13.42	1.63%	19,290
Jul 15, 2026	13.17	13.40	13.17	13.20	13.20	1.58%	28,953
Jul 14, 2026	13.02	13.09	12.93	13.00	13.00	0.74%	46,309
Jul 13, 2026	12.95	13.00	12.85	12.90	12.90	-1.07%	30,775
Jul 10, 2026	13.08	13.15	13.03	13.04	13.04	-0.38%	43,395
Jul 9, 2026	12.97	13.09	12.95	13.09	13.09	0.77%	22,079
Jul 8, 2026	12.99	13.07	12.90	12.99	12.99	3.42%	56,424
Jul 7, 2026	12.54	12.65	12.41	12.56	12.56	0.40%	219,476
Jul 6, 2026	12.57	12.84	12.00	12.51	12.51	0.89%	304,328
Jul 2, 2026	12.42	12.51	12.28	12.40	12.40	-1.04%	273,771
Jul 1, 2026	12.23	12.61	12.23	12.53	12.53	1.79%	34,535
Jun 30, 2026	12.27	12.59	12.21	12.31	12.31	1.65%	60,269
Jun 29, 2026	12.09	12.19	12.05	12.11	12.11	0.97%	182,112
Jun 26, 2026	11.81	12.03	11.81	11.99	11.99	-0.05%	40,780
Jun 25, 2026	12.11	12.16	11.93	12.00	12.00	-2.20%	78,776
Jun 24, 2026	12.27	12.41	12.25	12.27	12.27	-0.41%	19,228
Jun 23, 2026	12.26	12.39	12.26	12.32	12.32	-2.22%	32,320
Jun 22, 2026	12.76	12.77	12.56	12.60	12.60	-1.41%	36,612
Jun 18, 2026	12.78	12.88	12.71	12.78	12.78	0.08%	48,340
Jun 17, 2026	12.98	13.08	12.75	12.77	12.77	-1.41%	68,513
Jun 16, 2026	13.01	13.07	12.95	12.95	12.95	-2.68%	29,706
Jun 15, 2026	13.32	13.40	13.26	13.31	13.31	1.37%	61,706
Jun 12, 2026	13.18	13.18	13.05	13.13	13.13	-0.68%	18,843
Jun 11, 2026	13.10	13.22	12.94	13.22	13.22	0.38%	38,727
Jun 10, 2026	13.23	13.35	13.17	13.17	13.17	-0.81%	18,729
Jun 9, 2026	13.41	13.41	13.15	13.28	13.28	0.20%	32,221
Jun 8, 2026	13.41	13.44	13.20	13.25	13.25	-0.90%	46,594
Jun 5, 2026	13.61	13.69	13.31	13.37	13.37	-3.19%	319,370
Jun 4, 2026	13.91	13.96	13.81	13.81	13.81	-0.72%	41,672
Jun 3, 2026	14.01	14.08	13.86	13.91	13.91	-3.20%	149,050
Jun 2, 2026	14.48	14.48	14.32	14.37	14.37	3.98%	130,156
Jun 1, 2026	13.72	13.91	13.72	13.82	13.82	1.62%	66,430
May 29, 2026	13.53	13.69	13.53	13.60	13.60	0.52%	43,928
May 28, 2026	13.40	13.58	13.38	13.53	13.53	-0.73%	63,295
May 27, 2026	13.48	13.64	13.48	13.63	13.63	-0.51%	36,548
May 26, 2026	13.57	13.70	13.57	13.70	13.70	2.47%	80,704
May 22, 2026	13.24	13.40	13.17	13.37	13.37	-0.67%	87,098
May 21, 2026	13.37	13.53	13.29	13.46	13.46	-1.54%	53,551
May 20, 2026	13.64	13.73	13.54	13.67	13.67	-0.15%	72,519
May 19, 2026	13.56	13.74	13.56	13.69	13.69	0.81%	74,892
May 18, 2026	13.68	13.68	13.54	13.58	13.58	-1.02%	52,729
May 15, 2026	13.91	14.01	13.72	13.72	13.72	-3.58%	84,030
May 14, 2026	14.34	14.43	14.14	14.23	14.23	-4.30%	187,954
May 13, 2026	14.23	14.92	14.23	14.87	14.87	4.72%	161,283