Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.610
+0.050 (1.95%)
Nov 19, 2025, 4:00 PM EST - Market closed
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.67 | 2.72 | 2.44 | 2.63 | 2.63 | 2.73% | 103,573 |
| Nov 18, 2025 | 2.71 | 2.89 | 2.50 | 2.56 | 2.56 | -5.54% | 32,480 |
| Nov 17, 2025 | 2.82 | 2.91 | 2.71 | 2.71 | 2.71 | -4.58% | 36,118 |
| Nov 14, 2025 | 2.81 | 2.94 | 2.81 | 2.84 | 2.84 | -0.35% | 9,726 |
| Nov 13, 2025 | 2.89 | 2.90 | 2.85 | 2.85 | 2.85 | -1.38% | 12,156 |
| Nov 12, 2025 | 2.91 | 2.95 | 2.88 | 2.89 | 2.89 | -2.69% | 11,714 |
| Nov 11, 2025 | 2.92 | 3.00 | 2.92 | 2.97 | 2.97 | 0.51% | 3,078 |
| Nov 10, 2025 | 2.97 | 2.99 | 2.91 | 2.96 | 2.96 | 1.20% | 35,095 |
| Nov 7, 2025 | 2.87 | 2.98 | 2.84 | 2.92 | 2.92 | 0.69% | 22,990 |
| Nov 6, 2025 | 2.95 | 2.98 | 2.88 | 2.90 | 2.90 | -2.03% | 18,877 |
| Nov 5, 2025 | 3.08 | 3.10 | 2.88 | 2.96 | 2.96 | -13.20% | 39,824 |
| Nov 4, 2025 | 3.32 | 3.46 | 3.31 | 3.41 | 3.41 | 1.19% | 6,394 |
| Nov 3, 2025 | 3.55 | 3.55 | 3.34 | 3.37 | 3.37 | -5.34% | 4,177 |
| Oct 31, 2025 | 3.34 | 3.56 | 3.34 | 3.56 | 3.56 | 3.79% | 13,785 |
| Oct 30, 2025 | 3.58 | 3.58 | 3.36 | 3.43 | 3.43 | -4.46% | 10,245 |
| Oct 29, 2025 | 3.44 | 3.64 | 3.36 | 3.59 | 3.59 | 3.76% | 76,978 |
| Oct 28, 2025 | 3.29 | 3.53 | 3.29 | 3.46 | 3.46 | 5.49% | 46,042 |
| Oct 27, 2025 | 3.29 | 3.37 | 3.18 | 3.28 | 3.28 | 0.92% | 90,997 |
| Oct 24, 2025 | 3.30 | 3.37 | 3.25 | 3.25 | 3.25 | -1.07% | 49,025 |
| Oct 23, 2025 | 3.17 | 3.30 | 3.17 | 3.29 | 3.29 | 1.70% | 30,679 |
| Oct 22, 2025 | 3.25 | 3.34 | 3.23 | 3.23 | 3.23 | -2.12% | 24,039 |
| Oct 21, 2025 | 3.30 | 3.33 | 3.20 | 3.30 | 3.30 | 1.23% | 21,331 |
| Oct 20, 2025 | 3.29 | 3.34 | 3.20 | 3.26 | 3.26 | 3.82% | 11,886 |
| Oct 17, 2025 | 3.21 | 3.32 | 3.14 | 3.14 | 3.14 | -2.48% | 17,664 |
| Oct 16, 2025 | 3.31 | 3.40 | 3.16 | 3.22 | 3.22 | -2.42% | 20,369 |
| Oct 15, 2025 | 3.30 | 3.38 | 3.21 | 3.30 | 3.30 | 0.30% | 7,915 |
| Oct 14, 2025 | 3.22 | 3.33 | 3.20 | 3.29 | 3.29 | 2.81% | 10,351 |
| Oct 13, 2025 | 3.04 | 3.35 | 3.04 | 3.20 | 3.20 | -0.31% | 29,947 |
| Oct 10, 2025 | 3.33 | 3.33 | 3.14 | 3.21 | 3.21 | -3.60% | 12,809 |
| Oct 9, 2025 | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | -2.06% | 7,225 |
| Oct 8, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.10% | 8,746 |
| Oct 7, 2025 | 3.33 | 3.43 | 3.33 | 3.33 | 3.33 | -2.35% | 5,389 |
| Oct 6, 2025 | 3.32 | 3.47 | 3.32 | 3.41 | 3.41 | -0.29% | 10,746 |
| Oct 3, 2025 | 3.41 | 3.50 | 3.33 | 3.42 | 3.42 | -2.01% | 16,708 |
| Oct 2, 2025 | 3.42 | 3.50 | 3.32 | 3.49 | 3.49 | 2.20% | 11,896 |
| Oct 1, 2025 | 3.55 | 3.55 | 3.38 | 3.42 | 3.42 | -4.34% | 5,697 |
| Sep 30, 2025 | 3.47 | 3.57 | 3.30 | 3.57 | 3.57 | 2.59% | 76,252 |
| Sep 29, 2025 | 3.53 | 3.53 | 3.39 | 3.48 | 3.48 | -0.29% | 8,707 |
| Sep 26, 2025 | 3.56 | 3.56 | 3.45 | 3.49 | 3.49 | -1.41% | 6,641 |
| Sep 25, 2025 | 3.42 | 3.58 | 3.41 | 3.54 | 3.54 | 2.31% | 18,657 |
| Sep 24, 2025 | 3.42 | 3.59 | 3.42 | 3.46 | 3.46 | 0.14% | 8,591 |
| Sep 23, 2025 | 3.54 | 3.59 | 3.41 | 3.46 | 3.46 | -2.95% | 12,891 |
| Sep 22, 2025 | 3.57 | 3.65 | 3.52 | 3.56 | 3.56 | -0.28% | 33,866 |
| Sep 19, 2025 | 3.56 | 3.65 | 3.46 | 3.57 | 3.57 | -0.56% | 76,447 |
| Sep 18, 2025 | 3.51 | 3.59 | 3.50 | 3.59 | 3.59 | 4.36% | 15,194 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -5.05% | 5,514 |
| 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 |