KTEK Aerosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.24	0.25	0.23	0.23	0.23	3.33%	342,805
Aug 7, 2026	0.22	0.24	0.22	0.23	0.23	-4.26%	97,941
Aug 6, 2026	0.26	0.26	0.24	0.24	0.24	-4.08%	300,734
Aug 5, 2026	0.24	0.26	0.24	0.25	0.25	6.52%	206,994
Aug 4, 2026	0.22	0.24	0.22	0.23	0.23	4.55%	241,937
Aug 3, 2026	0.22	0.23	0.21	0.22	0.22	4.76%	78,107
Jul 31, 2026	0.23	0.23	0.20	0.21	0.21	-4.55%	328,494
Jul 30, 2026	0.22	0.23	0.21	0.22	0.22	-4.35%	268,663
Jul 29, 2026	0.25	0.25	0.23	0.23	0.23	-8.00%	646,619
Jul 28, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	154,190
Jul 27, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	40,870
Jul 24, 2026	0.26	0.27	0.25	0.26	0.26	-	64,137
Jul 23, 2026	0.26	0.29	0.26	0.26	0.26	-	238,718
Jul 22, 2026	0.26	0.27	0.25	0.26	0.26	1.96%	28,496
Jul 21, 2026	0.25	0.27	0.24	0.26	0.26	2.00%	367,312
Jul 20, 2026	0.27	0.27	0.24	0.25	0.25	-7.41%	637,712
Jul 17, 2026	0.27	0.27	0.25	0.27	0.27	-3.57%	196,400
Jul 16, 2026	0.29	0.29	0.25	0.28	0.28	-1.75%	1,128,886
Jul 15, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	69,112
Jul 14, 2026	0.30	0.30	0.27	0.28	0.28	-1.75%	361,246
Jul 13, 2026	0.30	0.32	0.29	0.29	0.29	-6.56%	375,800
Jul 10, 2026	0.30	0.32	0.30	0.31	0.31	5.17%	67,377
Jul 9, 2026	0.29	0.31	0.29	0.29	0.29	-	138,171
Jul 8, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	331,051
Jul 7, 2026	0.33	0.33	0.29	0.31	0.31	-3.13%	1,242,701
Jul 6, 2026	0.37	0.37	0.32	0.32	0.32	-8.57%	269,294
Jul 3, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	179,551
Jul 2, 2026	0.34	0.34	0.33	0.34	0.34	4.62%	126,807
Jul 1, 2026	0.35	0.37	0.33	0.33	0.33	-4.41%	379,462
Jun 30, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	309,903
Jun 29, 2026	0.39	0.39	0.33	0.35	0.35	-4.17%	566,048
Jun 26, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	142,670
Jun 25, 2026	0.36	0.38	0.35	0.38	0.38	4.11%	245,570
Jun 24, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	508,873
Jun 23, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	395,490
Jun 22, 2026	0.42	0.45	0.39	0.39	0.39	-6.02%	957,760
Jun 19, 2026	0.39	0.42	0.38	0.42	0.42	6.41%	772,492
Jun 18, 2026	0.40	0.41	0.37	0.39	0.39	-3.70%	1,017,802
Jun 17, 2026	0.40	0.42	0.39	0.41	0.41	2.53%	672,530
Jun 16, 2026	0.41	0.43	0.39	0.40	0.40	1.28%	596,995
Jun 15, 2026	0.41	0.42	0.38	0.39	0.39	-	742,718
Jun 12, 2026	0.44	0.44	0.38	0.39	0.39	-2.50%	1,971,927
Jun 11, 2026	0.39	0.44	0.38	0.40	0.40	-	688,288
Jun 10, 2026	0.43	0.45	0.40	0.40	0.40	-6.98%	1,023,744
Jun 9, 2026	0.45	0.48	0.43	0.43	0.43	-10.42%	1,713,121
Jun 5, 2026	0.55	0.58	0.48	0.48	0.48	-10.28%	1,874,053
Jun 4, 2026	0.55	0.62	0.51	0.54	0.54	-3.60%	1,787,510
Jun 3, 2026	0.51	0.58	0.48	0.56	0.56	13.27%	2,766,939
Jun 2, 2026	0.40	0.51	0.38	0.49	0.49	27.27%	5,339,369
Jun 1, 2026	0.33	0.41	0.33	0.39	0.39	20.31%	3,768,222