Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
3.160
+0.060 (1.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 4.17 | 4.18 | 4.08 | 4.12 | 4.12 | -3.29% | 36,427 |
| Jan 8, 2025 | 4.17 | 4.42 | 4.15 | 4.26 | 4.26 | -0.47% | 24,203 |
| Jan 7, 2025 | 4.18 | 4.28 | 4.12 | 4.28 | 4.28 | 1.18% | 38,395 |
| Jan 6, 2025 | 4.30 | 4.47 | 4.23 | 4.23 | 4.23 | -0.94% | 23,280 |
| Jan 3, 2025 | 4.17 | 4.30 | 4.11 | 4.27 | 4.27 | 2.40% | 53,199 |
| Jan 2, 2025 | 4.17 | 4.29 | 4.15 | 4.17 | 4.17 | - | 21,480 |
| Dec 31, 2024 | 4.23 | 4.33 | 4.14 | 4.17 | 4.17 | -2.34% | 21,731 |
| Dec 30, 2024 | 4.01 | 4.27 | 4.00 | 4.27 | 4.27 | 4.40% | 39,587 |
| Dec 27, 2024 | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | - | 29,318 |
| Dec 26, 2024 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | 0.49% | 42,440 |
| Dec 24, 2024 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | 0.25% | 12,367 |
| Dec 23, 2024 | 3.90 | 4.13 | 3.90 | 4.06 | 4.06 | 1.75% | 68,705 |
| Dec 20, 2024 | 3.99 | 4.15 | 3.94 | 3.99 | 3.99 | -0.50% | 60,624 |
| Dec 19, 2024 | 4.20 | 4.25 | 4.00 | 4.01 | 4.01 | -5.20% | 123,875 |
| Dec 18, 2024 | 4.36 | 4.51 | 4.21 | 4.23 | 4.23 | -6.21% | 88,305 |
| Dec 17, 2024 | 4.31 | 4.56 | 4.30 | 4.51 | 4.51 | -5.45% | 120,098 |
| Dec 16, 2024 | 4.81 | 4.88 | 4.72 | 4.77 | 4.77 | -0.93% | 21,544 |
| Dec 13, 2024 | 4.94 | 4.98 | 4.80 | 4.82 | 4.82 | -2.33% | 23,994 |
| Dec 12, 2024 | 5.03 | 5.03 | 4.88 | 4.93 | 4.93 | -2.38% | 33,838 |
| Dec 11, 2024 | 4.98 | 5.05 | 4.89 | 5.05 | 5.05 | 1.41% | 33,796 |
| Dec 10, 2024 | 5.03 | 5.14 | 4.96 | 4.98 | 4.98 | -2.35% | 32,509 |
| Dec 9, 2024 | 5.35 | 5.35 | 5.08 | 5.10 | 5.10 | -5.56% | 55,894 |
| Dec 6, 2024 | 5.41 | 5.49 | 5.32 | 5.40 | 5.40 | -0.74% | 12,613 |
| Dec 5, 2024 | 5.30 | 5.49 | 5.30 | 5.44 | 5.44 | -1.45% | 9,705 |
| Dec 4, 2024 | 5.42 | 5.53 | 5.39 | 5.52 | 5.52 | -0.54% | 20,704 |
| Dec 3, 2024 | 5.55 | 5.56 | 5.41 | 5.55 | 5.55 | -0.18% | 14,545 |
| Dec 2, 2024 | 5.70 | 5.70 | 5.55 | 5.56 | 5.56 | -1.42% | 24,368 |
| Nov 29, 2024 | 5.61 | 5.75 | 5.56 | 5.64 | 5.64 | 1.81% | 21,515 |
| Nov 27, 2024 | 5.61 | 5.61 | 5.38 | 5.54 | 5.54 | -1.25% | 8,465 |
| Nov 26, 2024 | 5.45 | 5.65 | 5.38 | 5.61 | 5.61 | 4.08% | 53,759 |
| Nov 25, 2024 | 5.63 | 5.63 | 5.35 | 5.39 | 5.39 | -3.92% | 21,878 |
| Nov 22, 2024 | 5.77 | 5.77 | 5.56 | 5.61 | 5.61 | 0.18% | 8,676 |
| Nov 21, 2024 | 5.76 | 5.76 | 5.48 | 5.60 | 5.60 | -3.61% | 35,225 |
| Nov 20, 2024 | 5.65 | 6.08 | 5.63 | 5.81 | 5.81 | 2.29% | 68,258 |
| Nov 19, 2024 | 5.70 | 5.72 | 5.53 | 5.68 | 5.68 | 0.53% | 11,559 |
| Nov 18, 2024 | 5.79 | 5.81 | 5.65 | 5.65 | 5.65 | -2.42% | 25,036 |
| Nov 15, 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | -1.53% | 12,618 |
| Nov 14, 2024 | 5.84 | 5.88 | 5.68 | 5.88 | 5.88 | 0.68% | 17,703 |
| Nov 13, 2024 | 5.88 | 5.88 | 5.68 | 5.84 | 5.84 | -1.02% | 14,735 |
| Nov 12, 2024 | 5.88 | 5.94 | 5.83 | 5.90 | 5.90 | 0.34% | 31,168 |
| Nov 11, 2024 | 5.90 | 5.96 | 5.60 | 5.88 | 5.88 | -1.01% | 36,397 |
| Nov 8, 2024 | 6.00 | 6.00 | 5.84 | 5.94 | 5.94 | -0.50% | 13,951 |
| Nov 7, 2024 | 5.85 | 6.11 | 5.68 | 5.97 | 5.97 | 4.37% | 97,986 |
| Nov 6, 2024 | 5.98 | 5.98 | 5.51 | 5.72 | 5.72 | -4.98% | 66,340 |
| Nov 5, 2024 | 5.99 | 6.11 | 5.93 | 6.02 | 6.02 | -0.17% | 57,185 |
| Nov 4, 2024 | 5.98 | 6.05 | 5.92 | 6.03 | 6.03 | - | 11,736 |
| Nov 1, 2024 | 5.98 | 6.05 | 5.84 | 6.03 | 6.03 | 0.50% | 14,630 |
| Oct 31, 2024 | 6.00 | 6.03 | 5.83 | 6.00 | 6.00 | -0.17% | 22,375 |
| Oct 30, 2024 | 6.00 | 6.04 | 6.00 | 6.01 | 6.01 | 0.17% | 6,062 |
| Oct 29, 2024 | 6.06 | 6.07 | 5.94 | 6.00 | 6.00 | - | 17,591 |
| Oct 28, 2024 | 5.83 | 6.06 | 5.83 | 6.00 | 6.00 | 1.18% | 17,774 |
| Oct 25, 2024 | 5.88 | 5.94 | 5.88 | 5.93 | 5.93 | -0.50% | 4,626 |
| Oct 24, 2024 | 5.92 | 5.96 | 5.80 | 5.96 | 5.96 | 1.02% | 22,656 |
| Oct 23, 2024 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 0.85% | 6,493 |
| Oct 22, 2024 | 5.86 | 5.92 | 5.75 | 5.85 | 5.85 | 0.86% | 16,271 |
| Oct 21, 2024 | 5.75 | 5.95 | 5.63 | 5.80 | 5.80 | -1.02% | 18,130 |
| Oct 18, 2024 | 5.78 | 5.91 | 5.44 | 5.86 | 5.86 | -0.68% | 21,767 |
| Oct 17, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.68% | 11,378 |
| Oct 16, 2024 | 5.51 | 5.87 | 5.46 | 5.86 | 5.86 | 2.45% | 33,650 |
| Oct 15, 2024 | 5.85 | 5.85 | 5.63 | 5.72 | 5.72 | -1.55% | 33,090 |
| Oct 14, 2024 | 5.91 | 5.92 | 5.72 | 5.81 | 5.81 | -0.85% | 17,615 |
| Oct 11, 2024 | 5.61 | 5.86 | 5.55 | 5.86 | 5.86 | 1.38% | 14,694 |
| Oct 10, 2024 | 5.60 | 5.79 | 5.43 | 5.78 | 5.78 | 0.52% | 15,762 |
| Oct 9, 2024 | 5.63 | 5.79 | 5.48 | 5.75 | 5.75 | 2.13% | 26,966 |
| Oct 8, 2024 | 5.52 | 5.75 | 5.43 | 5.63 | 5.63 | 3.68% | 10,595 |
| Oct 7, 2024 | 5.50 | 5.60 | 5.40 | 5.43 | 5.43 | -2.95% | 19,709 |
| Oct 4, 2024 | 5.58 | 5.79 | 5.52 | 5.60 | 5.60 | 1.54% | 6,257 |
| Oct 3, 2024 | 5.39 | 5.75 | 5.35 | 5.51 | 5.51 | 1.47% | 13,397 |
| Oct 2, 2024 | 5.43 | 5.73 | 5.30 | 5.43 | 5.43 | -1.27% | 27,124 |
| Oct 1, 2024 | 5.55 | 5.60 | 5.42 | 5.50 | 5.50 | -3.85% | 34,491 |
| Sep 30, 2024 | 5.98 | 5.99 | 5.60 | 5.72 | 5.72 | -2.56% | 13,381 |
| Sep 27, 2024 | 6.00 | 6.00 | 5.71 | 5.87 | 5.87 | -2.17% | 62,715 |