KTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.57	13.69	13.57	13.67	-	2.24%	62,993
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
Apr 9, 2026	13.88	13.88	13.67	13.87	13.87	-1.98%	57,174
Apr 8, 2026	14.08	14.20	14.01	14.15	14.15	5.28%	131,869
Apr 7, 2026	13.45	13.49	13.29	13.44	13.44	-0.37%	33,316
Apr 6, 2026	13.50	13.55	13.42	13.49	13.49	-	18,688
Apr 2, 2026	13.35	13.49	13.30	13.49	13.49	-0.95%	77,399
Apr 1, 2026	13.63	13.71	13.58	13.62	13.62	-0.73%	89,062
Mar 31, 2026	13.36	13.73	13.34	13.72	13.72	2.85%	47,364
Mar 30, 2026	13.45	13.45	13.30	13.34	13.34	-0.22%	62,537
Mar 27, 2026	13.55	13.57	13.30	13.37	13.37	-1.89%	63,502
Mar 26, 2026	13.70	13.73	13.60	13.63	13.63	-2.94%	42,224
Mar 25, 2026	13.91	14.10	13.91	14.04	14.04	2.18%	37,594
Mar 24, 2026	13.64	13.78	13.64	13.74	13.74	-0.51%	12,518
Mar 23, 2026	13.76	13.96	13.70	13.81	13.81	1.69%	138,466
Mar 20, 2026	13.94	13.94	13.58	13.58	13.58	-3.69%	108,817
Mar 19, 2026	14.00	14.19	13.95	14.10	14.10	-0.91%	80,553
Mar 18, 2026	14.41	14.44	14.23	14.23	14.23	-2.13%	40,242
Mar 17, 2026	14.64	14.65	14.53	14.54	14.54	-0.48%	64,988
Mar 16, 2026	14.62	14.69	14.59	14.61	14.61	2.96%	32,748