Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.410
+0.040 (1.69%)
At close: Sep 4, 2026, 4:00 PM EDT
2.430
+0.020 (0.83%)
After-hours: Sep 4, 2026, 7:44 PM EDT
Key Tronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.39 | 2.41 | 2.34 | 2.41 | 2.41 | 1.69% | 57,143 |
| 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% | 45,930 |
| 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% | 34,883 |
| Aug 28, 2026 | 2.80 | 2.89 | 2.66 | 2.76 | 2.76 | -28.31% | 214,386 |
| Aug 27, 2026 | 3.65 | 3.99 | 3.65 | 3.85 | 3.85 | 3.22% | 152,820 |
| Aug 26, 2026 | 3.81 | 3.89 | 3.62 | 3.73 | 3.73 | -1.06% | 28,347 |
| Aug 25, 2026 | 3.76 | 3.84 | 3.76 | 3.77 | 3.77 | 0.27% | 1,639 |
| Aug 24, 2026 | 3.77 | 3.85 | 3.76 | 3.76 | 3.76 | -1.70% | 12,949 |
| Aug 21, 2026 | 3.70 | 3.93 | 3.70 | 3.83 | 3.83 | 2.55% | 10,059 |
| Aug 20, 2026 | 3.80 | 3.85 | 3.73 | 3.73 | 3.73 | -1.32% | 15,641 |
| Aug 19, 2026 | 3.79 | 3.90 | 3.77 | 3.78 | 3.78 | 0.27% | 7,035 |
| Aug 18, 2026 | 3.80 | 4.04 | 3.76 | 3.77 | 3.77 | -1.05% | 20,550 |
| Aug 17, 2026 | 3.97 | 4.00 | 3.81 | 3.81 | 3.81 | -4.03% | 19,938 |
| Aug 14, 2026 | 3.92 | 3.99 | 3.74 | 3.97 | 3.97 | 0.76% | 15,003 |
| Aug 13, 2026 | 3.81 | 4.14 | 3.80 | 3.94 | 3.94 | 2.07% | 15,899 |
| Aug 12, 2026 | 3.85 | 3.91 | 3.81 | 3.86 | 3.86 | 1.58% | 3,982 |
| Aug 11, 2026 | 4.36 | 4.36 | 3.75 | 3.80 | 3.80 | -9.74% | 19,501 |
| Aug 10, 2026 | 4.25 | 4.30 | 4.10 | 4.21 | 4.21 | 2.31% | 39,227 |
| Aug 7, 2026 | 4.11 | 4.23 | 3.90 | 4.12 | 4.12 | -0.12% | 9,121 |
| Aug 6, 2026 | 4.07 | 4.21 | 4.05 | 4.12 | 4.12 | 1.23% | 9,062 |
| Aug 5, 2026 | 4.18 | 4.22 | 4.02 | 4.07 | 4.07 | 0.25% | 12,361 |
| Aug 4, 2026 | 4.15 | 4.15 | 4.05 | 4.06 | 4.06 | 3.05% | 15,639 |
| Aug 3, 2026 | 3.94 | 4.11 | 3.84 | 3.94 | 3.94 | - | 12,848 |
| Jul 31, 2026 | 3.94 | 3.99 | 3.85 | 3.94 | 3.94 | -1.38% | 4,986 |
| Jul 30, 2026 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | 1.52% | 9,592 |
| Jul 29, 2026 | 4.04 | 4.05 | 3.90 | 3.94 | 3.94 | -1.62% | 17,142 |
| Jul 28, 2026 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | -0.74% | 2,706 |
| Jul 27, 2026 | 3.70 | 4.04 | 3.64 | 4.03 | 4.03 | 8.63% | 21,683 |
| Jul 24, 2026 | 3.69 | 3.87 | 3.69 | 3.71 | 3.71 | 1.92% | 8,875 |
| Jul 23, 2026 | 3.92 | 4.05 | 3.64 | 3.64 | 3.64 | -6.91% | 10,090 |
| Jul 22, 2026 | 3.91 | 3.92 | 3.75 | 3.91 | 3.91 | 1.82% | 9,960 |
| Jul 21, 2026 | 3.98 | 3.98 | 3.66 | 3.84 | 3.84 | 0.79% | 12,616 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.79 | 3.81 | 3.81 | -4.03% | 14,924 |
| Jul 17, 2026 | 3.86 | 4.12 | 3.86 | 3.97 | 3.97 | - | 11,570 |
| Jul 16, 2026 | 4.10 | 4.23 | 3.97 | 3.97 | 3.97 | -5.70% | 5,579 |
| Jul 15, 2026 | 4.17 | 4.23 | 4.09 | 4.21 | 4.21 | 3.44% | 21,796 |
| Jul 14, 2026 | 3.93 | 4.20 | 3.86 | 4.07 | 4.07 | 3.30% | 8,335 |
| Jul 13, 2026 | 4.21 | 4.22 | 3.92 | 3.94 | 3.94 | -3.67% | 14,327 |
| Jul 10, 2026 | 4.03 | 4.25 | 3.98 | 4.09 | 4.09 | -0.49% | 3,643 |
| Jul 9, 2026 | 3.92 | 4.12 | 3.92 | 4.11 | 4.11 | 3.27% | 14,724 |
| Jul 8, 2026 | 3.93 | 4.14 | 3.87 | 3.98 | 3.98 | -1.00% | 6,879 |
| Jul 7, 2026 | 3.82 | 4.20 | 3.82 | 4.02 | 4.02 | -3.83% | 2,962 |
| Jul 6, 2026 | 4.29 | 4.29 | 4.00 | 4.18 | 4.18 | -1.88% | 5,739 |
| Jul 2, 2026 | 4.29 | 4.29 | 3.98 | 4.26 | 4.26 | 3.40% | 6,879 |
| Jul 1, 2026 | 4.13 | 4.39 | 4.01 | 4.12 | 4.12 | -0.24% | 22,777 |
| Jun 30, 2026 | 4.35 | 4.42 | 4.13 | 4.13 | 4.13 | -2.82% | 29,575 |
| Jun 29, 2026 | 4.19 | 4.35 | 4.10 | 4.25 | 4.25 | 2.91% | 73,189 |
| Jun 26, 2026 | 3.76 | 4.19 | 3.76 | 4.13 | 4.13 | 11.02% | 69,322 |