KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.25	13.26	13.15	13.16	13.16	0.53%	29,538
Aug 20, 2026	13.06	13.12	12.97	13.09	13.09	-0.76%	50,810
Aug 19, 2026	13.12	13.31	13.08	13.19	13.19	0.76%	18,679
Aug 18, 2026	13.13	13.16	13.03	13.09	13.09	-1.58%	30,490
Aug 17, 2026	13.30	13.33	13.24	13.30	13.30	0.30%	15,884
Aug 14, 2026	13.23	13.33	13.20	13.26	13.26	-0.60%	33,331
Aug 13, 2026	13.40	13.40	13.28	13.34	13.34	0.38%	30,421
Aug 12, 2026	13.40	13.41	13.27	13.29	13.29	-1.34%	54,425
Aug 11, 2026	13.57	13.59	13.41	13.47	13.47	-3.37%	51,554
Aug 10, 2026	13.81	13.94	13.75	13.94	13.94	1.16%	43,849
Aug 7, 2026	13.70	13.80	13.64	13.78	13.78	1.43%	11,186
Aug 6, 2026	13.59	13.66	13.53	13.59	13.59	-1.05%	25,668
Aug 5, 2026	13.86	13.86	13.69	13.73	13.73	-0.35%	30,455
Aug 4, 2026	13.68	13.81	13.66	13.78	13.78	0.06%	21,467
Aug 3, 2026	13.71	13.84	13.69	13.77	13.77	0.58%	100,926
Jul 31, 2026	13.57	13.76	13.50	13.69	13.69	0.81%	128,864
Jul 30, 2026	13.56	13.66	13.41	13.58	13.58	-0.44%	51,466
Jul 29, 2026	13.56	13.75	13.55	13.64	13.64	1.72%	264,214
Jul 28, 2026	13.32	13.45	13.24	13.41	13.41	1.06%	23,130
Jul 27, 2026	13.13	13.33	13.10	13.27	13.27	2.95%	31,608
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