Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.63	2.76	2.63	2.68	-	2.10%	28,333
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%	103,206
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
Nov 7, 2025	2.87	2.98	2.84	2.92	2.92	0.69%	22,990
Nov 6, 2025	2.95	2.98	2.88	2.90	2.90	-2.03%	18,877
Nov 5, 2025	3.08	3.10	2.88	2.96	2.96	-13.20%	39,824
Nov 4, 2025	3.32	3.46	3.31	3.41	3.41	1.19%	6,394
Nov 3, 2025	3.55	3.55	3.34	3.37	3.37	-5.34%	4,177
Oct 31, 2025	3.34	3.56	3.34	3.56	3.56	3.79%	13,785
Oct 30, 2025	3.58	3.58	3.36	3.43	3.43	-4.46%	10,245
Oct 29, 2025	3.44	3.64	3.36	3.59	3.59	3.76%	76,978
Oct 28, 2025	3.29	3.53	3.29	3.46	3.46	5.49%	46,042
Oct 27, 2025	3.29	3.37	3.18	3.28	3.28	0.92%	90,997
Oct 24, 2025	3.30	3.37	3.25	3.25	3.25	-1.07%	49,025
Oct 23, 2025	3.17	3.30	3.17	3.29	3.29	1.70%	30,679
Oct 22, 2025	3.25	3.34	3.23	3.23	3.23	-2.12%	24,039
Oct 21, 2025	3.30	3.33	3.20	3.30	3.30	1.23%	21,331