Key Ware Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	52.90	57.50	52.80	54.00	54.00	2.08%	14,920,456
Feb 10, 2026	54.60	56.20	52.00	52.90	52.90	-2.40%	8,317,678
Feb 9, 2026	57.60	58.90	53.60	54.20	54.20	-2.69%	8,426,660
Feb 6, 2026	60.20	60.20	55.20	55.70	55.70	-7.48%	7,483,198
Feb 5, 2026	62.50	66.00	59.60	60.20	60.20	-4.29%	18,431,078
Feb 4, 2026	64.70	64.70	60.10	62.90	62.90	1.29%	24,703,509
Feb 3, 2026	60.30	62.10	58.90	62.10	62.10	9.91%	6,900,457
Feb 2, 2026	59.00	59.00	55.50	56.50	56.50	-5.52%	9,354,125
Jan 30, 2026	62.80	63.00	58.20	59.80	59.80	-4.78%	10,846,137
Jan 29, 2026	65.00	66.50	62.00	62.80	62.80	-3.53%	12,238,636
Jan 28, 2026	68.70	69.60	64.70	65.10	65.10	-3.27%	33,882,770
Jan 27, 2026	61.90	67.30	61.90	67.30	67.30	9.97%	16,284,418
Jan 26, 2026	62.00	63.10	59.10	61.20	61.20	-1.61%	15,560,040
Jan 23, 2026	66.30	66.80	61.80	62.20	62.20	-6.18%	18,422,882
Jan 22, 2026	70.70	71.40	66.00	66.30	66.30	-1.78%	18,747,165
Jan 21, 2026	68.80	70.90	66.60	67.50	67.50	-2.32%	16,077,125
Jan 20, 2026	69.40	73.90	67.60	69.10	69.10	-4.03%	24,832,696
Jan 19, 2026	71.50	76.00	70.40	72.00	72.00	2.86%	27,113,114
Jan 16, 2026	68.90	72.90	63.90	70.00	70.00	5.26%	10,557,453
Jan 15, 2026	60.70	66.50	60.70	66.50	66.50	9.92%	6,348,693
Jan 14, 2026	57.60	60.50	57.20	60.50	60.50	10.00%	6,844,667
Jan 13, 2026	55.00	55.00	52.50	55.00	55.00	2.23%	7,024,222
Jan 12, 2026	52.80	53.80	52.20	53.80	53.80	5.08%	5,749,442
Jan 9, 2026	50.00	52.00	49.20	51.20	51.20	1.99%	4,818,307
Jan 8, 2026	50.00	52.50	50.00	50.20	50.20	-2.52%	4,256,803
Jan 7, 2026	50.00	52.00	47.00	51.50	51.50	2.18%	8,205,344
Jan 6, 2026	52.00	52.00	50.20	50.40	50.40	-3.82%	5,644,632
Jan 5, 2026	54.60	54.60	51.50	52.40	52.40	-1.13%	4,931,238
Jan 2, 2026	51.50	53.00	50.40	53.00	53.00	5.16%	6,241,975
Dec 31, 2025	53.00	53.00	49.80	50.40	50.40	-6.84%	10,406,376
Dec 30, 2025	52.50	54.50	51.40	54.10	54.10	5.87%	115,533,500
Dec 29, 2025	49.55	51.10	48.55	51.10	51.10	9.89%	46,673,570
Dec 26, 2025	42.80	46.50	42.65	46.50	46.50	9.93%	56,529,250
Dec 24, 2025	42.05	44.95	42.05	42.30	42.30	-0.24%	59,748,476
Dec 23, 2025	43.50	44.35	41.40	42.40	42.40	4.56%	105,396,100
Dec 22, 2025	38.30	40.55	38.20	40.55	40.55	9.89%	83,103,128
Dec 19, 2025	33.80	36.90	33.70	36.90	36.90	9.99%	37,066,500
Dec 18, 2025	33.70	34.50	31.50	33.55	33.55	-0.45%	31,533,220
Dec 17, 2025	33.85	35.20	33.25	33.70	33.70	-0.30%	58,606,436
Dec 16, 2025	33.45	35.50	33.00	33.80	33.80	4.64%	106,949,451
Dec 15, 2025	29.00	32.30	28.90	32.30	32.30	9.86%	45,394,030
Dec 12, 2025	28.75	29.60	28.15	29.40	29.40	2.44%	36,441,389
Dec 11, 2025	27.95	29.90	27.95	28.70	28.70	5.51%	56,247,591
Dec 10, 2025	26.80	28.20	26.45	27.20	27.20	3.23%	28,940,110
Dec 9, 2025	26.25	26.70	26.00	26.35	26.35	-	5,486,087
Dec 8, 2025	25.70	26.60	25.40	26.35	26.35	2.53%	7,515,028
Dec 5, 2025	26.00	26.10	25.25	25.70	25.70	-1.53%	7,019,209
Dec 4, 2025	26.50	27.30	26.05	26.10	26.10	-2.06%	8,060,271
Dec 3, 2025	26.85	27.25	26.40	26.65	26.65	-1.30%	7,900,344
Dec 2, 2025	26.95	27.75	26.75	27.00	27.00	0.19%	11,330,490