Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.92	2.99	2.88	2.89	2.89	-3.34%	15,168
May 29, 2025	3.05	3.05	2.93	2.99	2.99	-0.66%	15,128
May 28, 2025	3.11	3.14	3.00	3.01	3.01	-2.59%	15,454
May 27, 2025	3.07	3.14	3.00	3.09	3.09	0.65%	71,762
May 23, 2025	3.10	3.20	3.00	3.07	3.07	-1.92%	165,259
May 22, 2025	3.05	3.15	3.01	3.13	3.13	2.62%	21,693
May 21, 2025	3.10	3.28	3.00	3.05	3.05	-2.56%	195,893
May 20, 2025	2.85	3.34	2.84	3.13	3.13	13.00%	263,509
May 19, 2025	2.71	2.87	2.67	2.77	2.77	0.73%	186,006
May 16, 2025	2.61	2.86	2.51	2.75	2.75	5.77%	212,861
May 15, 2025	2.43	2.75	2.38	2.60	2.60	10.17%	151,980
May 14, 2025	2.39	2.45	2.30	2.36	2.36	-0.84%	83,831
May 13, 2025	2.34	2.43	2.34	2.38	2.38	1.71%	13,666
May 12, 2025	2.40	2.44	2.34	2.34	2.34	-2.90%	14,468
May 9, 2025	2.36	2.50	2.23	2.41	2.41	6.17%	41,627
May 8, 2025	2.32	2.42	2.26	2.27	2.27	-1.73%	37,979
May 7, 2025	2.38	2.43	2.24	2.31	2.31	-4.94%	19,807
May 6, 2025	2.38	2.48	2.35	2.43	2.43	2.53%	17,048
May 5, 2025	2.45	2.49	2.36	2.37	2.37	-2.07%	16,003
May 2, 2025	2.40	2.42	2.34	2.42	2.42	-	18,239
May 1, 2025	2.52	2.59	2.42	2.42	2.42	-1.63%	48,029
Apr 30, 2025	2.51	2.59	2.46	2.46	2.46	-0.81%	11,478
Apr 29, 2025	2.51	2.56	2.44	2.48	2.48	0.81%	30,205
Apr 28, 2025	2.42	2.51	2.39	2.46	2.46	0.82%	12,593
Apr 25, 2025	2.52	2.57	2.40	2.44	2.44	-4.69%	25,746
Apr 24, 2025	2.51	2.57	2.51	2.56	2.56	0.79%	19,752
Apr 23, 2025	2.50	2.57	2.38	2.54	2.54	6.28%	22,552
Apr 22, 2025	2.55	2.57	2.37	2.39	2.39	-4.40%	23,600
Apr 21, 2025	2.41	2.54	2.39	2.50	2.50	4.60%	17,980
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