Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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