Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.590
-0.100 (-3.72%)
Mar 25, 2025, 4:00 PM EDT - Market closed
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 3.55 | 3.97 | 3.55 | 3.92 | 3.92 | 8.89% | 70,537 |
| Feb 4, 2025 | 3.58 | 3.66 | 3.58 | 3.60 | 3.60 | 0.28% | 20,659 |
| Feb 3, 2025 | 3.61 | 3.73 | 3.58 | 3.59 | 3.59 | -1.64% | 29,352 |
| Jan 31, 2025 | 3.65 | 3.73 | 3.64 | 3.65 | 3.65 | 0.55% | 25,501 |
| Jan 30, 2025 | 3.75 | 3.77 | 3.60 | 3.63 | 3.63 | -2.68% | 21,004 |
| Jan 29, 2025 | 3.64 | 3.75 | 3.61 | 3.73 | 3.73 | 1.63% | 33,479 |
| Jan 28, 2025 | 3.66 | 3.83 | 3.61 | 3.67 | 3.67 | 1.66% | 25,955 |
| Jan 27, 2025 | 3.80 | 3.90 | 3.61 | 3.61 | 3.61 | -6.23% | 55,415 |
| Jan 24, 2025 | 3.90 | 3.99 | 3.80 | 3.85 | 3.85 | -7.67% | 153,979 |
| Jan 23, 2025 | 4.05 | 4.25 | 4.02 | 4.17 | 4.17 | 3.47% | 29,574 |
| Jan 22, 2025 | 4.08 | 4.16 | 3.98 | 4.03 | 4.03 | - | 14,106 |
| Jan 21, 2025 | 4.00 | 4.18 | 3.99 | 4.03 | 4.03 | 2.03% | 28,437 |
| Jan 17, 2025 | 4.03 | 4.08 | 3.93 | 3.95 | 3.95 | -4.36% | 39,540 |
| Jan 16, 2025 | 4.13 | 4.30 | 3.97 | 4.13 | 4.13 | 1.23% | 26,557 |
| Jan 15, 2025 | 3.94 | 4.13 | 3.84 | 4.08 | 4.08 | 4.35% | 20,721 |
| Jan 14, 2025 | 3.81 | 3.97 | 3.81 | 3.91 | 3.91 | 3.03% | 24,787 |
| Jan 13, 2025 | 3.98 | 4.06 | 3.69 | 3.80 | 3.80 | -7.89% | 63,978 |