Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
3.440
-0.183 (-5.05%)
At close: Sep 17, 2025, 4:00 PM EDT
3.598
+0.158 (4.60%)
After-hours: Sep 17, 2025, 4:46 PM EDT
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -5.05% | 5,414 |
| Sep 16, 2025 | 3.52 | 3.69 | 3.38 | 3.62 | 3.62 | 2.63% | 26,312 |
| Sep 15, 2025 | 3.61 | 3.70 | 3.36 | 3.53 | 3.53 | -2.22% | 66,936 |
| Sep 12, 2025 | 3.41 | 3.61 | 3.37 | 3.61 | 3.61 | 5.87% | 51,279 |
| Sep 11, 2025 | 3.29 | 3.45 | 3.27 | 3.41 | 3.41 | 2.40% | 40,310 |
| Sep 10, 2025 | 3.27 | 3.42 | 3.11 | 3.33 | 3.33 | 1.83% | 27,291 |
| Sep 9, 2025 | 3.24 | 3.30 | 3.18 | 3.27 | 3.27 | 1.87% | 16,525 |
| Sep 8, 2025 | 3.08 | 3.28 | 3.04 | 3.21 | 3.21 | 0.94% | 19,491 |
| Sep 5, 2025 | 3.12 | 3.21 | 3.07 | 3.18 | 3.18 | 10.80% | 65,651 |
| Sep 4, 2025 | 2.89 | 2.94 | 2.87 | 2.87 | 2.87 | 0.70% | 68,329 |
| Sep 3, 2025 | 2.94 | 2.95 | 2.83 | 2.85 | 2.85 | -2.73% | 70,820 |
| Sep 2, 2025 | 2.93 | 3.00 | 2.91 | 2.93 | 2.93 | 0.69% | 35,258 |
| Aug 29, 2025 | 2.87 | 2.99 | 2.87 | 2.91 | 2.91 | 2.11% | 39,122 |
| Aug 28, 2025 | 2.76 | 2.95 | 2.76 | 2.85 | 2.85 | -4.36% | 51,046 |
| Aug 27, 2025 | 2.88 | 3.03 | 2.83 | 2.98 | 2.98 | 5.30% | 46,123 |
| Aug 26, 2025 | 2.87 | 2.93 | 2.83 | 2.83 | 2.83 | -1.05% | 4,037 |
| Aug 25, 2025 | 2.89 | 2.91 | 2.84 | 2.86 | 2.86 | -2.05% | 19,987 |
| Aug 22, 2025 | 2.77 | 2.92 | 2.70 | 2.92 | 2.92 | 5.04% | 31,020 |
| Aug 21, 2025 | 2.75 | 2.81 | 2.75 | 2.78 | 2.78 | - | 4,475 |
| Aug 20, 2025 | 2.78 | 2.85 | 2.76 | 2.78 | 2.78 | -0.71% | 16,201 |
| Aug 19, 2025 | 2.82 | 2.82 | 2.76 | 2.80 | 2.80 | -0.36% | 45,275 |
| Aug 18, 2025 | 2.81 | 2.85 | 2.80 | 2.81 | 2.81 | 1.08% | 12,647 |
| Aug 15, 2025 | 2.81 | 2.84 | 2.76 | 2.78 | 2.78 | -0.36% | 6,840 |
| Aug 14, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -2.11% | 1,426 |
| Aug 13, 2025 | 2.78 | 2.85 | 2.77 | 2.85 | 2.85 | 2.52% | 17,336 |
| Aug 12, 2025 | 2.75 | 2.84 | 2.75 | 2.78 | 2.78 | 1.09% | 11,714 |
| Aug 11, 2025 | 2.76 | 2.85 | 2.71 | 2.75 | 2.75 | -1.43% | 30,998 |
| Aug 8, 2025 | 2.85 | 2.92 | 2.78 | 2.79 | 2.79 | -3.79% | 43,034 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.88 | 2.90 | 2.90 | -1.36% | 10,975 |
| Aug 6, 2025 | 2.89 | 3.04 | 2.88 | 2.94 | 2.94 | 0.75% | 6,389 |
| Aug 5, 2025 | 2.90 | 3.00 | 2.87 | 2.92 | 2.92 | 2.03% | 5,764 |
| Aug 4, 2025 | 2.90 | 2.99 | 2.86 | 2.86 | 2.86 | -3.05% | 11,028 |
| Aug 1, 2025 | 2.98 | 3.01 | 2.86 | 2.95 | 2.95 | 0.34% | 14,863 |
| Jul 31, 2025 | 3.00 | 3.02 | 2.92 | 2.94 | 2.94 | 0.34% | 9,514 |
| Jul 30, 2025 | 2.97 | 3.03 | 2.92 | 2.93 | 2.93 | -2.01% | 13,845 |
| Jul 29, 2025 | 2.99 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 13,585 |
| Jul 28, 2025 | 3.02 | 3.08 | 2.99 | 3.04 | 3.04 | 1.00% | 12,856 |
| Jul 25, 2025 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 27,107 |
| Jul 24, 2025 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -1.64% | 7,495 |
| Jul 23, 2025 | 2.94 | 3.07 | 2.92 | 3.05 | 3.05 | 4.45% | 95,812 |
| Jul 22, 2025 | 2.92 | 3.08 | 2.92 | 2.92 | 2.92 | -1.02% | 17,214 |
| Jul 21, 2025 | 2.96 | 3.08 | 2.92 | 2.95 | 2.95 | -1.34% | 31,290 |
| Jul 18, 2025 | 2.97 | 3.08 | 2.97 | 2.99 | 2.99 | -0.33% | 3,855 |
| Jul 17, 2025 | 2.98 | 3.09 | 2.98 | 3.00 | 3.00 | 1.01% | 17,602 |
| Jul 16, 2025 | 2.96 | 3.05 | 2.95 | 2.97 | 2.97 | - | 13,889 |
| Jul 15, 2025 | 3.03 | 3.06 | 2.97 | 2.97 | 2.97 | -1.00% | 5,307 |
| Jul 14, 2025 | 2.96 | 3.10 | 2.96 | 3.00 | 3.00 | -0.66% | 22,059 |
| Jul 11, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -1.31% | 9,272 |
| Jul 10, 2025 | 2.96 | 3.09 | 2.94 | 3.06 | 3.06 | 3.38% | 9,971 |
| Jul 9, 2025 | 3.00 | 3.09 | 2.93 | 2.96 | 2.96 | - | 15,650 |