KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.83	10.84	10.83	10.83	10.83	-1.63%	276,860
Nov 12, 2026	11.13	11.14	11.01	11.01	11.01	-2.39%	76,872
Nov 11, 2026	11.31	11.35	11.24	11.28	11.28	-1.40%	23,103
Nov 10, 2026	11.62	11.63	11.42	11.44	11.44	-0.95%	71,945
Nov 9, 2026	11.55	11.58	11.52	11.55	11.55	-2.04%	96,222
Nov 6, 2026	11.59	11.81	11.59	11.79	11.79	1.38%	90,611
Nov 5, 2026	11.86	11.86	11.52	11.63	11.63	1.31%	358,747
Nov 4, 2026	11.35	11.58	11.23	11.48	11.48	5.32%	1,351,500
Nov 3, 2026	11.10	11.10	10.87	10.90	10.90	-0.91%	1,294,404
Nov 2, 2026	10.93	11.13	10.83	11.00	11.00	2.71%	27,406
Oct 30, 2026	10.73	10.77	10.66	10.71	10.71	-0.09%	29,453
Oct 29, 2026	10.63	10.74	10.57	10.72	10.72	-1.20%	161,124
Oct 28, 2026	10.84	10.88	10.83	10.85	10.85	0.09%	26,013
Oct 27, 2026	10.84	10.91	10.74	10.84	10.84	-0.64%	78,693
Oct 26, 2026	10.89	10.99	10.84	10.91	10.91	0.09%	184,454
Oct 23, 2026	10.87	10.96	10.86	10.90	10.90	0.28%	512,955
Oct 22, 2026	10.77	10.90	10.72	10.87	10.87	-2.69%	95,422
Oct 21, 2026	11.25	11.26	11.09	11.17	11.17	-2.36%	64,201
Oct 20, 2026	11.34	11.45	11.34	11.44	11.44	0.35%	31,613
Oct 19, 2026	11.48	11.48	11.38	11.40	11.40	-0.78%	29,886
Oct 16, 2026	11.55	11.63	11.45	11.49	11.49	-0.95%	69,625
Oct 15, 2026	11.45	11.63	11.44	11.60	11.60	0.69%	49,473
Oct 14, 2026	11.63	11.69	11.49	11.52	11.52	-0.78%	30,098
Oct 13, 2026	11.56	11.62	11.51	11.61	11.61	-	22,698
Oct 12, 2026	11.63	11.65	11.58	11.61	11.61	-1.69%	21,542
Oct 9, 2026	11.67	11.85	11.67	11.81	11.81	3.51%	44,474
Oct 8, 2026	11.41	11.43	11.32	11.41	11.41	-1.47%	29,043
Oct 7, 2026	11.59	11.69	11.53	11.58	11.58	-1.45%	82,080
Oct 6, 2026	11.79	11.79	11.60	11.75	11.75	-0.34%	24,357
Oct 5, 2026	11.63	11.81	11.56	11.79	11.79	2.79%	34,595
Oct 2, 2026	11.53	11.59	11.44	11.47	11.47	-2.22%	68,723
Oct 1, 2026	11.75	11.89	11.70	11.73	11.73	-0.48%	35,152
Sep 30, 2026	11.82	11.83	11.73	11.79	11.79	0.48%	20,424
Sep 29, 2026	11.82	11.82	11.68	11.73	11.73	-1.92%	112,671
Sep 28, 2026	12.00	12.02	11.96	11.96	11.96	-0.08%	5,848
Sep 25, 2026	11.99	12.14	11.96	11.97	11.97	-0.42%	36,802
Sep 24, 2026	12.09	12.13	11.96	12.02	12.02	-0.83%	76,278
Sep 23, 2026	12.18	12.24	12.06	12.12	12.12	-1.86%	61,140
Sep 22, 2026	12.33	12.52	12.32	12.35	12.35	-0.08%	61,598
Sep 21, 2026	12.28	12.93	12.18	12.36	12.36	0.90%	140,606
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