Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.80	2.80	2.71	2.74	-	1.11%	4,533
Jan 21, 2026	2.74	2.79	2.70	2.71	2.71	0.37%	7,826
Jan 20, 2026	2.67	2.77	2.65	2.70	2.70	0.37%	18,481
Jan 16, 2026	2.77	2.79	2.67	2.69	2.69	-2.89%	16,439
Jan 15, 2026	2.77	2.77	2.74	2.77	2.77	1.09%	8,649
Jan 14, 2026	2.78	2.78	2.70	2.74	2.74	-0.72%	9,184
Jan 13, 2026	2.77	2.78	2.74	2.76	2.76	1.85%	3,615
Jan 12, 2026	2.77	2.77	2.67	2.71	2.71	2.26%	15,676
Jan 9, 2026	2.67	2.72	2.57	2.65	2.65	-1.85%	18,918
Jan 8, 2026	2.70	2.70	2.64	2.70	2.70	0.37%	3,002
Jan 7, 2026	2.70	2.72	2.66	2.69	2.69	-0.74%	11,074
Jan 6, 2026	2.76	2.80	2.70	2.71	2.71	-2.52%	26,273
Jan 5, 2026	2.78	2.80	2.75	2.78	2.78	-	21,492
Jan 2, 2026	2.79	2.79	2.64	2.78	2.78	-0.36%	7,454
Dec 31, 2025	2.63	2.79	2.63	2.79	2.79	6.29%	52,037
Dec 30, 2025	2.51	2.64	2.51	2.63	2.63	1.74%	39,077
Dec 29, 2025	2.52	2.58	2.46	2.58	2.58	-	27,478
Dec 26, 2025	2.59	2.64	2.51	2.58	2.58	0.39%	9,312
Dec 24, 2025	2.61	2.64	2.52	2.57	2.57	-2.65%	21,020
Dec 23, 2025	2.67	2.70	2.56	2.64	2.64	-2.94%	98,343
Dec 22, 2025	2.56	2.78	2.56	2.72	2.72	4.21%	26,950
Dec 19, 2025	2.47	2.62	2.43	2.61	2.61	5.24%	128,709
Dec 18, 2025	2.50	2.56	2.48	2.48	2.48	2.06%	13,294
Dec 17, 2025	2.46	2.50	2.42	2.43	2.43	-0.41%	36,927
Dec 16, 2025	2.42	2.50	2.40	2.44	2.44	0.83%	33,387
Dec 15, 2025	2.55	2.58	2.42	2.42	2.42	-4.72%	75,446
Dec 12, 2025	2.56	2.61	2.52	2.54	2.54	-1.17%	15,560
Dec 11, 2025	2.54	2.65	2.50	2.57	2.57	-2.28%	103,606
Dec 10, 2025	2.55	2.65	2.52	2.63	2.63	4.37%	21,626
Dec 9, 2025	2.50	2.65	2.50	2.52	2.52	-	71,536
Dec 8, 2025	2.54	2.63	2.52	2.52	2.52	-0.79%	35,329
Dec 5, 2025	2.67	2.67	2.54	2.54	2.54	-3.42%	10,778
Dec 4, 2025	2.53	2.68	2.50	2.63	2.63	4.37%	8,864
Dec 3, 2025	2.64	2.67	2.52	2.52	2.52	-3.45%	6,855
Dec 2, 2025	2.61	2.68	2.55	2.61	2.61	-	7,845
Dec 1, 2025	2.55	2.67	2.55	2.61	2.61	0.38%	6,583
Nov 28, 2025	2.76	2.76	2.43	2.60	2.60	-4.41%	60,117
Nov 26, 2025	2.60	2.73	2.60	2.72	2.72	3.82%	47,302
Nov 25, 2025	2.61	2.75	2.60	2.62	2.62	-2.42%	19,880
Nov 24, 2025	2.62	2.70	2.62	2.69	2.69	2.09%	8,640
Nov 21, 2025	2.61	2.80	2.61	2.63	2.63	0.77%	24,198
Nov 20, 2025	2.70	2.72	2.56	2.61	2.61	-0.76%	13,032
Nov 19, 2025	2.67	2.72	2.44	2.63	2.63	2.73%	103,573
Nov 18, 2025	2.71	2.89	2.50	2.56	2.56	-5.54%	32,480
Nov 17, 2025	2.82	2.91	2.71	2.71	2.71	-4.58%	36,118
Nov 14, 2025	2.81	2.94	2.81	2.84	2.84	-0.35%	9,726
Nov 13, 2025	2.89	2.90	2.85	2.85	2.85	-1.38%	12,156
Nov 12, 2025	2.91	2.95	2.88	2.89	2.89	-2.69%	11,714
Nov 11, 2025	2.92	3.00	2.92	2.97	2.97	0.51%	3,078
Nov 10, 2025	2.97	2.99	2.91	2.96	2.96	1.20%	35,095