Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
1.320
+0.020 (1.54%)
Nov 6, 2026, 4:00 PM EST - Market closed
Key Tronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | 1.54% | 48,620 |
| Nov 5, 2026 | 1.45 | 1.54 | 1.25 | 1.30 | 1.30 | -10.96% | 101,814 |
| Nov 4, 2026 | 1.99 | 1.99 | 1.44 | 1.46 | 1.46 | -29.13% | 253,955 |
| Nov 3, 2026 | 2.10 | 2.18 | 2.06 | 2.06 | 2.06 | -0.48% | 77,326 |
| Nov 2, 2026 | 2.19 | 2.19 | 2.07 | 2.07 | 2.07 | -0.96% | 13,446 |
| Oct 30, 2026 | 2.17 | 2.24 | 2.09 | 2.09 | 2.09 | -3.24% | 8,127 |
| Oct 29, 2026 | 2.11 | 2.23 | 2.11 | 2.16 | 2.16 | 0.93% | 7,516 |
| Oct 28, 2026 | 2.23 | 2.23 | 2.10 | 2.14 | 2.14 | 0.94% | 25,375 |
| Oct 27, 2026 | 2.12 | 2.19 | 2.12 | 2.12 | 2.12 | - | 13,017 |
| Oct 26, 2026 | 2.11 | 2.21 | 2.11 | 2.12 | 2.12 | - | 8,101 |
| Oct 23, 2026 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.93% | 8,342 |
| Oct 22, 2026 | 2.14 | 2.23 | 2.14 | 2.14 | 2.14 | -0.93% | 4,652 |
| Oct 21, 2026 | 2.14 | 2.22 | 2.14 | 2.16 | 2.16 | 0.93% | 13,126 |
| Oct 20, 2026 | 2.20 | 2.23 | 2.14 | 2.14 | 2.14 | -0.93% | 8,152 |
| Oct 19, 2026 | 2.12 | 2.23 | 2.12 | 2.16 | 2.16 | 1.89% | 17,569 |
| Oct 16, 2026 | 2.11 | 2.23 | 2.11 | 2.12 | 2.12 | -1.85% | 3,687 |
| Oct 15, 2026 | 2.11 | 2.22 | 2.10 | 2.16 | 2.16 | 0.93% | 9,452 |
| Oct 14, 2026 | 2.06 | 2.16 | 2.06 | 2.14 | 2.14 | 2.39% | 29,041 |
| Oct 13, 2026 | 2.09 | 2.20 | 2.09 | 2.09 | 2.09 | 1.46% | 25,417 |
| Oct 12, 2026 | 2.11 | 2.15 | 2.04 | 2.06 | 2.06 | -2.83% | 26,945 |
| Oct 9, 2026 | 2.14 | 2.17 | 2.11 | 2.12 | 2.12 | -2.30% | 3,636 |
| Oct 8, 2026 | 2.15 | 2.23 | 2.15 | 2.17 | 2.17 | - | 28,797 |
| Oct 7, 2026 | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | -2.25% | 11,259 |
| Oct 6, 2026 | 2.21 | 2.22 | 2.19 | 2.22 | 2.22 | 1.83% | 11,528 |
| Oct 5, 2026 | 2.24 | 2.33 | 2.18 | 2.18 | 2.18 | -3.54% | 11,515 |
| Oct 2, 2026 | 2.19 | 2.38 | 2.19 | 2.26 | 2.26 | 3.67% | 13,866 |
| Oct 1, 2026 | 2.15 | 2.18 | 2.09 | 2.18 | 2.18 | 4.81% | 17,221 |
| Sep 30, 2026 | 2.05 | 2.21 | 2.05 | 2.08 | 2.08 | -0.95% | 6,590 |
| Sep 29, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | - | 21,026 |
| Sep 28, 2026 | 2.13 | 2.16 | 2.10 | 2.10 | 2.10 | -3.23% | 14,736 |
| Sep 25, 2026 | 2.16 | 2.27 | 2.16 | 2.17 | 2.17 | -0.91% | 12,410 |
| Sep 24, 2026 | 2.28 | 2.28 | 2.16 | 2.19 | 2.19 | -2.23% | 17,983 |
| Sep 23, 2026 | 2.31 | 2.32 | 2.24 | 2.24 | 2.24 | -3.86% | 26,774 |
| Sep 22, 2026 | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | -0.43% | 3,593 |
| Sep 21, 2026 | 2.33 | 2.38 | 2.22 | 2.34 | 2.34 | 0.43% | 62,419 |
| Sep 18, 2026 | 2.38 | 2.44 | 2.22 | 2.33 | 2.33 | -1.89% | 142,302 |
| Sep 17, 2026 | 2.41 | 2.45 | 2.34 | 2.38 | 2.38 | 0.64% | 58,209 |
| Sep 16, 2026 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -0.42% | 10,951 |
| Sep 15, 2026 | 2.37 | 2.40 | 2.34 | 2.37 | 2.37 | -1.66% | 37,352 |
| Sep 14, 2026 | 2.40 | 2.45 | 2.34 | 2.41 | 2.41 | -1.23% | 8,729 |
| Sep 11, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 2.09% | 26,759 |
| Sep 10, 2026 | 2.35 | 2.40 | 2.35 | 2.39 | 2.39 | 0.84% | 29,934 |
| Sep 9, 2026 | 2.37 | 2.44 | 2.36 | 2.37 | 2.37 | -0.84% | 10,186 |
| Sep 8, 2026 | 2.39 | 2.46 | 2.33 | 2.39 | 2.39 | -0.83% | 22,501 |
| Sep 4, 2026 | 2.39 | 2.41 | 2.34 | 2.41 | 2.41 | 1.69% | 57,228 |
| Sep 3, 2026 | 2.46 | 2.55 | 2.31 | 2.37 | 2.37 | -4.05% | 83,319 |
| Sep 2, 2026 | 2.46 | 2.69 | 2.42 | 2.47 | 2.47 | -0.80% | 45,936 |
| Sep 1, 2026 | 2.47 | 2.56 | 2.46 | 2.49 | 2.49 | -0.80% | 34,171 |
| Aug 31, 2026 | 2.79 | 2.79 | 2.51 | 2.51 | 2.51 | -9.06% | 34,995 |
| Aug 28, 2026 | 2.80 | 2.89 | 2.66 | 2.76 | 2.76 | -28.31% | 216,916 |