Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.94	2.94	2.79	2.86	2.86	0.70%	7,371
Mar 2, 2026	2.87	2.90	2.84	2.84	2.84	-1.39%	7,849
Feb 27, 2026	2.95	2.95	2.87	2.88	2.88	-3.36%	27,867
Feb 26, 2026	3.09	3.09	2.93	2.98	2.98	-3.87%	17,872
Feb 25, 2026	3.05	3.10	3.01	3.10	3.10	0.65%	6,226
Feb 24, 2026	3.06	3.13	3.00	3.08	3.08	1.32%	8,817
Feb 23, 2026	3.23	3.23	3.04	3.04	3.04	-5.00%	4,393
Feb 20, 2026	3.11	3.24	3.11	3.20	3.20	2.24%	9,085
Feb 19, 2026	3.00	3.13	3.00	3.13	3.13	6.46%	7,515
Feb 18, 2026	3.06	3.06	2.94	2.94	2.94	-2.97%	1,565
Feb 17, 2026	3.05	3.06	2.99	3.03	3.03	-1.78%	13,243
Feb 13, 2026	3.12	3.14	2.97	3.09	3.09	-2.06%	8,029
Feb 12, 2026	3.24	3.25	3.00	3.15	3.15	-2.78%	24,526
Feb 11, 2026	3.03	3.24	3.03	3.24	3.24	7.28%	12,774
Feb 10, 2026	3.06	3.13	2.96	3.02	3.02	-1.47%	7,877
Feb 9, 2026	3.14	3.17	2.95	3.07	3.07	-1.45%	23,704
Feb 6, 2026	2.94	3.21	2.92	3.11	3.11	5.42%	20,906
Feb 5, 2026	2.83	2.96	2.83	2.95	2.95	1.37%	23,573
Feb 4, 2026	2.85	2.92	2.80	2.91	2.91	-	55,043
Feb 3, 2026	2.92	2.92	2.84	2.91	2.91	0.69%	6,256
Feb 2, 2026	2.85	2.98	2.76	2.89	2.89	2.12%	12,486
Jan 30, 2026	2.90	2.96	2.76	2.83	2.83	-2.41%	12,610
Jan 29, 2026	2.87	2.93	2.74	2.90	2.90	0.69%	17,281
Jan 28, 2026	2.77	2.88	2.77	2.88	2.88	4.35%	14,207
Jan 27, 2026	2.79	2.85	2.76	2.76	2.76	-	8,740
Jan 26, 2026	2.78	2.86	2.72	2.76	2.76	0.36%	21,423
Jan 23, 2026	2.75	2.79	2.75	2.75	2.75	-	4,475
Jan 22, 2026	2.80	2.80	2.71	2.75	2.75	1.48%	6,505
Jan 21, 2026	2.74	2.79	2.70	2.71	2.71	0.37%	7,826
Jan 20, 2026	2.67	2.77	2.65	2.70	2.70	0.37%	18,481
Jan 16, 2026	2.77	2.79	2.67	2.69	2.69	-2.89%	16,439
Jan 15, 2026	2.77	2.77	2.74	2.77	2.77	1.09%	8,649
Jan 14, 2026	2.78	2.78	2.70	2.74	2.74	-0.72%	9,184
Jan 13, 2026	2.77	2.78	2.74	2.76	2.76	1.85%	3,615
Jan 12, 2026	2.77	2.77	2.67	2.71	2.71	2.26%	15,676
Jan 9, 2026	2.67	2.72	2.57	2.65	2.65	-1.85%	18,918
Jan 8, 2026	2.70	2.70	2.64	2.70	2.70	0.37%	3,002
Jan 7, 2026	2.70	2.72	2.66	2.69	2.69	-0.74%	11,074
Jan 6, 2026	2.76	2.80	2.70	2.71	2.71	-2.52%	26,273
Jan 5, 2026	2.78	2.80	2.75	2.78	2.78	-	21,492
Jan 2, 2026	2.79	2.79	2.64	2.78	2.78	-0.36%	7,454
Dec 31, 2025	2.63	2.79	2.63	2.79	2.79	6.29%	52,037
Dec 30, 2025	2.51	2.64	2.51	2.63	2.63	1.74%	39,077
Dec 29, 2025	2.52	2.58	2.46	2.58	2.58	-	27,478
Dec 26, 2025	2.59	2.64	2.51	2.58	2.58	0.39%	9,312
Dec 24, 2025	2.61	2.64	2.52	2.57	2.57	-2.65%	21,020
Dec 23, 2025	2.67	2.70	2.56	2.64	2.64	-2.94%	98,343
Dec 22, 2025	2.56	2.78	2.56	2.72	2.72	4.21%	26,950
Dec 19, 2025	2.47	2.62	2.43	2.61	2.61	5.24%	128,709
Dec 18, 2025	2.50	2.56	2.48	2.48	2.48	2.06%	13,294