KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.20	12.28	12.08	12.25	12.25	2.17%	234,145
Sep 17, 2026	12.13	12.13	11.98	11.99	11.99	-	194,721
Sep 16, 2026	11.97	12.05	11.94	11.99	11.99	-0.08%	502,257
Sep 15, 2026	12.04	12.06	11.95	12.00	12.00	-0.91%	17,931
Sep 14, 2026	12.01	12.17	12.01	12.11	12.11	1.09%	14,782
Sep 11, 2026	12.00	12.14	11.95	11.98	11.98	0.17%	54,110
Sep 10, 2026	11.93	12.03	11.92	11.96	11.96	-1.08%	21,672
Sep 9, 2026	12.23	12.27	12.09	12.09	12.09	-2.11%	30,624
Sep 8, 2026	12.40	12.52	12.32	12.35	12.35	-3.14%	38,149
Sep 4, 2026	12.69	12.76	12.65	12.75	12.75	1.51%	23,170
Sep 3, 2026	12.42	12.57	12.37	12.56	12.56	-0.53%	18,677
Sep 2, 2026	12.59	12.65	12.59	12.63	12.63	0.61%	42,188
Sep 1, 2026	12.61	12.70	12.55	12.55	12.55	-1.18%	23,461
Aug 31, 2026	12.81	12.89	12.67	12.70	12.70	-0.94%	25,747
Aug 28, 2026	12.83	12.89	12.77	12.82	12.82	0.39%	25,710
Aug 27, 2026	12.82	12.82	12.71	12.77	12.77	-0.39%	22,256
Aug 26, 2026	12.87	12.93	12.82	12.82	12.82	-0.89%	23,564
Aug 25, 2026	12.90	12.95	12.83	12.94	12.94	0.74%	50,607
Aug 24, 2026	12.88	12.95	12.73	12.84	12.84	-2.43%	271,922
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%	50,912
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%	16,478
Aug 14, 2026	13.23	13.33	13.20	13.26	13.26	-0.60%	33,332
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%	54,426
Aug 11, 2026	13.57	13.59	13.41	13.47	13.47	-3.37%	51,555
Aug 10, 2026	13.81	13.94	13.75	13.94	13.94	1.16%	43,850
Aug 7, 2026	13.70	13.80	13.64	13.78	13.78	1.43%	11,212
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%	30,458
Aug 4, 2026	13.68	13.81	13.66	13.78	13.78	0.06%	23,469
Aug 3, 2026	13.71	13.84	13.69	13.77	13.77	0.58%	100,978
Jul 31, 2026	13.57	13.76	13.50	13.69	13.69	0.81%	128,887
Jul 30, 2026	13.56	13.66	13.41	13.58	13.58	-0.44%	51,467
Jul 29, 2026	13.56	13.75	13.55	13.64	13.64	1.72%	264,324
Jul 28, 2026	13.32	13.45	13.24	13.41	13.41	1.06%	23,973
Jul 27, 2026	13.13	13.33	13.10	13.27	13.27	2.95%	31,611
Jul 24, 2026	12.88	13.00	12.86	12.89	12.89	0.26%	40,005
Jul 23, 2026	13.02	13.02	12.84	12.86	12.86	-1.03%	15,887
Jul 22, 2026	13.04	13.10	12.99	12.99	12.99	-1.81%	54,474
Jul 21, 2026	13.30	13.31	13.22	13.23	13.23	-0.38%	27,518
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%	34,334
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%	28,973
Jul 14, 2026	13.02	13.09	12.93	13.00	13.00	0.74%	46,809
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