Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.310
0.00 (0.00%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.37 | 2.39 | 2.33 | 2.39 | 2.39 | 3.46% | 6,125 |
| Apr 16, 2025 | 2.34 | 2.38 | 2.30 | 2.31 | 2.31 | - | 11,963 |
| Apr 15, 2025 | 2.35 | 2.37 | 2.28 | 2.31 | 2.31 | 0.43% | 41,222 |
| Apr 14, 2025 | 2.40 | 2.40 | 2.28 | 2.30 | 2.30 | -2.13% | 4,031 |
| Apr 11, 2025 | 2.34 | 2.39 | 2.25 | 2.35 | 2.35 | 3.98% | 16,521 |
| Apr 10, 2025 | 2.30 | 2.40 | 2.26 | 2.26 | 2.26 | -3.83% | 24,795 |
| Apr 9, 2025 | 2.27 | 2.40 | 2.21 | 2.35 | 2.35 | 2.40% | 24,985 |
| Apr 8, 2025 | 2.30 | 2.42 | 2.21 | 2.30 | 2.30 | -0.22% | 48,995 |
| Apr 7, 2025 | 2.39 | 2.49 | 2.25 | 2.30 | 2.30 | -7.26% | 48,541 |
| Apr 4, 2025 | 2.54 | 2.57 | 2.38 | 2.48 | 2.48 | -3.50% | 53,165 |
| Apr 3, 2025 | 2.54 | 2.60 | 2.54 | 2.57 | 2.57 | -0.39% | 44,799 |
| Apr 2, 2025 | 2.57 | 2.60 | 2.57 | 2.58 | 2.58 | 1.18% | 12,120 |
| Apr 1, 2025 | 2.55 | 2.63 | 2.55 | 2.55 | 2.55 | -1.16% | 21,354 |
| Mar 31, 2025 | 2.65 | 2.70 | 2.58 | 2.58 | 2.58 | 0.78% | 17,621 |
| Mar 28, 2025 | 2.65 | 2.66 | 2.53 | 2.56 | 2.56 | -3.76% | 20,159 |
| Mar 27, 2025 | 2.69 | 2.69 | 2.62 | 2.66 | 2.66 | 1.92% | 8,978 |
| Mar 26, 2025 | 2.53 | 2.64 | 2.53 | 2.61 | 2.61 | 0.77% | 15,414 |
| Mar 25, 2025 | 2.66 | 2.72 | 2.59 | 2.59 | 2.59 | -3.72% | 19,114 |
| Mar 24, 2025 | 2.75 | 2.80 | 2.69 | 2.69 | 2.69 | -2.18% | 28,093 |
| Mar 21, 2025 | 2.75 | 2.80 | 2.72 | 2.75 | 2.75 | -1.08% | 36,337 |
| Mar 20, 2025 | 2.70 | 2.79 | 2.70 | 2.78 | 2.78 | 2.58% | 28,224 |
| Mar 19, 2025 | 2.69 | 2.80 | 2.69 | 2.71 | 2.71 | 1.50% | 88,337 |
| Mar 18, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | - | 26,539 |
| Mar 17, 2025 | 2.62 | 2.70 | 2.62 | 2.67 | 2.67 | -0.74% | 25,645 |
| Mar 14, 2025 | 2.67 | 2.70 | 2.63 | 2.69 | 2.69 | -0.37% | 13,302 |
| Mar 13, 2025 | 2.71 | 2.78 | 2.68 | 2.70 | 2.70 | -3.23% | 12,094 |
| Mar 12, 2025 | 2.65 | 2.80 | 2.65 | 2.79 | 2.79 | 4.89% | 32,822 |
| Mar 11, 2025 | 2.75 | 2.81 | 2.50 | 2.66 | 2.66 | -0.75% | 34,732 |
| Mar 10, 2025 | 2.96 | 2.96 | 2.61 | 2.68 | 2.68 | -7.90% | 42,687 |
| Mar 7, 2025 | 2.93 | 3.00 | 2.61 | 2.91 | 2.91 | -1.36% | 77,741 |
| Mar 6, 2025 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 1.37% | 23,140 |
| Mar 5, 2025 | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | 0.34% | 6,323 |
| Mar 4, 2025 | 2.82 | 2.98 | 2.82 | 2.90 | 2.90 | 3.57% | 22,307 |
| Mar 3, 2025 | 3.13 | 3.13 | 2.80 | 2.80 | 2.80 | -8.50% | 32,476 |
| Feb 28, 2025 | 2.94 | 3.07 | 2.94 | 3.06 | 3.06 | 2.68% | 15,770 |
| Feb 27, 2025 | 3.03 | 3.03 | 2.95 | 2.98 | 2.98 | -3.87% | 9,107 |
| Feb 26, 2025 | 3.03 | 3.10 | 2.98 | 3.10 | 3.10 | 0.98% | 21,575 |
| Feb 25, 2025 | 3.02 | 3.16 | 2.86 | 3.07 | 3.07 | -0.97% | 67,246 |
| Feb 24, 2025 | 3.20 | 3.22 | 3.05 | 3.10 | 3.10 | -1.90% | 88,048 |
| Feb 21, 2025 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | 1.94% | 11,814 |
| Feb 20, 2025 | 3.07 | 3.30 | 3.03 | 3.10 | 3.10 | - | 53,909 |
| Feb 19, 2025 | 3.12 | 3.21 | 3.08 | 3.10 | 3.10 | -1.27% | 39,345 |
| Feb 18, 2025 | 3.16 | 3.35 | 3.12 | 3.14 | 3.14 | -1.26% | 46,088 |
| Feb 14, 2025 | 3.26 | 3.39 | 3.17 | 3.18 | 3.18 | -3.93% | 25,278 |
| Feb 13, 2025 | 3.25 | 3.34 | 3.17 | 3.31 | 3.31 | 1.85% | 21,104 |
| Feb 12, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | -0.31% | 15,962 |
| Feb 11, 2025 | 3.20 | 3.37 | 3.20 | 3.26 | 3.26 | 1.87% | 23,315 |
| Feb 10, 2025 | 3.41 | 3.41 | 3.04 | 3.20 | 3.20 | -6.98% | 86,136 |
| Feb 7, 2025 | 3.69 | 3.69 | 3.40 | 3.44 | 3.44 | -7.28% | 47,037 |
| Feb 6, 2025 | 3.87 | 3.87 | 3.70 | 3.71 | 3.71 | -5.36% | 26,050 |