KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	14.29	14.38	14.08	14.20	14.20	-1.66%	66,667
May 11, 2026	14.38	14.48	14.38	14.44	14.44	1.05%	45,764
May 8, 2026	14.40	14.47	14.20	14.29	14.29	0.63%	51,170
May 7, 2026	14.40	14.44	14.19	14.20	14.20	-0.35%	165,407
May 6, 2026	13.98	14.25	13.90	14.25	14.25	2.96%	45,393
May 5, 2026	13.93	13.98	13.84	13.84	13.84	-0.79%	48,686
May 4, 2026	13.92	14.10	13.89	13.95	13.95	0.07%	100,198
May 1, 2026	14.00	14.11	13.94	13.94	13.94	-0.29%	26,056
Apr 30, 2026	13.77	13.99	13.75	13.98	13.98	2.34%	90,325
Apr 29, 2026	13.74	13.74	13.61	13.66	13.66	-0.15%	45,808
Apr 28, 2026	13.72	13.76	13.63	13.68	13.68	-1.58%	407,697
Apr 27, 2026	13.94	13.99	13.88	13.90	13.90	-0.71%	68,399
Apr 24, 2026	13.93	14.00	13.85	14.00	14.00	1.23%	91,423
Apr 23, 2026	14.04	14.04	13.73	13.83	13.83	-2.74%	101,909
Apr 22, 2026	14.19	14.26	14.15	14.22	14.22	-0.21%	58,365
Apr 21, 2026	14.52	14.52	14.19	14.25	14.25	-2.20%	561,728
Apr 20, 2026	14.58	14.65	14.50	14.57	14.57	-0.34%	601,034
Apr 17, 2026	14.59	14.78	14.58	14.62	14.62	0.83%	41,334
Apr 16, 2026	14.47	14.62	14.40	14.50	14.50	1.83%	40,335
Apr 15, 2026	14.08	14.26	14.04	14.24	14.24	0.28%	111,173
Apr 14, 2026	13.94	14.20	13.90	14.20	14.20	2.08%	97,361
Apr 13, 2026	13.72	13.96	13.71	13.91	13.91	-0.07%	71,722
Apr 10, 2026	13.95	13.97	13.83	13.92	13.92	0.36%	318,038