Key Ware Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	74.00	74.00	71.00	72.00	72.00	-3.49%	2,309,976
May 7, 2026	75.60	75.60	73.60	74.60	74.60	-0.40%	2,067,392
May 6, 2026	82.10	82.10	72.00	74.90	74.90	-5.19%	3,884,126
May 5, 2026	75.00	79.00	75.00	79.00	79.00	6.76%	3,337,778
May 4, 2026	75.40	75.40	73.90	74.00	74.00	0.14%	2,833,283
Apr 30, 2026	74.50	74.50	72.30	73.90	73.90	1.93%	2,589,357
Apr 29, 2026	70.70	72.90	69.50	72.50	72.50	5.22%	2,984,867
Apr 28, 2026	68.50	69.50	66.50	68.90	68.90	4.24%	2,440,141
Apr 27, 2026	70.40	70.40	65.20	66.10	66.10	-7.55%	4,759,555
Apr 24, 2026	76.90	78.00	69.50	71.50	71.50	-7.38%	7,331,204
Apr 23, 2026	80.80	86.00	73.60	77.20	77.20	-3.86%	55,255,545
Apr 22, 2026	86.70	87.20	79.00	80.30	80.30	-3.37%	60,177,448
Apr 21, 2026	77.60	83.10	76.80	83.10	83.10	9.92%	50,348,820
Apr 20, 2026	70.00	75.60	68.30	75.60	75.60	9.88%	24,926,998
Apr 17, 2026	70.30	73.50	67.60	68.80	68.80	-0.72%	51,945,766
Apr 16, 2026	64.20	69.30	62.80	69.30	69.30	10.00%	26,217,540
Apr 15, 2026	65.70	65.70	61.60	63.00	63.00	-1.10%	9,646,682
Apr 14, 2026	67.70	68.50	63.70	63.70	63.70	-3.34%	14,145,560
Apr 13, 2026	68.70	69.50	65.90	65.90	65.90	0.46%	25,738,002
Apr 10, 2026	64.00	69.10	63.90	65.60	65.60	4.29%	44,751,620
Apr 9, 2026	61.20	63.00	59.30	62.90	62.90	6.25%	16,821,708
Apr 8, 2026	56.50	59.50	56.50	59.20	59.20	8.62%	8,516,986
Apr 7, 2026	54.80	56.30	54.00	54.50	54.50	1.87%	4,562,180
Apr 2, 2026	57.00	57.70	53.50	53.50	53.50	-3.25%	5,877,459
Apr 1, 2026	55.50	57.10	53.10	55.30	55.30	6.14%	6,286,298
Mar 31, 2026	55.00	57.60	51.90	52.10	52.10	-6.96%	5,251,781
Mar 30, 2026	54.50	56.50	54.00	56.00	56.00	-0.36%	3,315,002
Mar 27, 2026	55.80	58.00	54.70	56.20	56.20	-1.23%	5,632,720
Mar 26, 2026	57.20	60.00	56.20	56.90	56.90	-1.04%	6,347,145
Mar 25, 2026	57.00	58.40	56.10	57.50	57.50	5.50%	4,790,887
Mar 24, 2026	58.80	59.40	54.10	54.50	54.50	-5.55%	7,145,856
Mar 23, 2026	58.20	59.50	56.50	57.70	57.70	-6.63%	6,159,893
Mar 20, 2026	63.50	65.20	61.10	61.80	61.80	-1.59%	14,653,050
Mar 19, 2026	67.20	67.90	62.80	62.80	62.80	-6.55%	31,500,857
Mar 18, 2026	62.10	67.20	60.50	67.20	67.20	9.98%	27,535,939
Mar 17, 2026	62.70	64.20	61.10	61.10	61.10	-1.45%	10,970,156
Mar 16, 2026	62.40	63.50	60.60	62.00	62.00	-0.64%	6,329,956
Mar 13, 2026	59.90	63.00	59.00	62.40	62.40	2.30%	8,419,789
Mar 12, 2026	61.30	65.00	60.30	61.00	61.00	-0.49%	11,342,070
Mar 11, 2026	58.10	61.70	58.10	61.30	61.30	7.73%	4,877,633
Mar 10, 2026	57.70	59.10	56.00	56.90	56.90	3.27%	6,626,885
Mar 9, 2026	55.80	56.40	55.10	55.10	55.10	-9.97%	3,355,943
Mar 6, 2026	58.80	63.00	58.10	61.20	61.20	2.86%	8,085,802
Mar 5, 2026	62.30	63.00	58.30	59.50	59.50	1.88%	7,732,363
Mar 4, 2026	61.00	63.10	58.10	58.40	58.40	-9.46%	9,711,980
Mar 3, 2026	65.50	69.40	61.50	64.50	64.50	-0.62%	24,322,660
Mar 2, 2026	60.20	65.30	60.10	64.90	64.90	1.41%	12,945,960
Feb 26, 2026	63.90	65.50	62.30	64.00	64.00	-	10,553,730
Feb 25, 2026	64.80	66.90	62.00	64.00	64.00	-0.16%	15,812,640
Feb 24, 2026	59.60	64.90	59.40	64.10	64.10	8.64%	18,415,680