Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
4.000
+0.030 (0.76%)
Aug 17, 2026, 11:58 AM EDT - Market open
Key Tronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.92 | 3.99 | 3.74 | 3.97 | 3.97 | 0.76% | 14,817 |
| Aug 13, 2026 | 3.81 | 4.14 | 3.80 | 3.94 | 3.94 | 2.07% | 15,898 |
| Aug 12, 2026 | 3.85 | 3.91 | 3.81 | 3.86 | 3.86 | 1.58% | 3,977 |
| Aug 11, 2026 | 4.36 | 4.36 | 3.75 | 3.80 | 3.80 | -9.74% | 19,319 |
| 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% | 2,705 |
| Jul 27, 2026 | 3.70 | 4.04 | 3.64 | 4.03 | 4.03 | 8.63% | 21,681 |
| 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 |
| Jun 25, 2026 | 3.62 | 3.79 | 3.62 | 3.72 | 3.72 | -2.36% | 3,739 |
| Jun 24, 2026 | 3.83 | 3.89 | 3.45 | 3.81 | 3.81 | 1.33% | 8,781 |
| Jun 23, 2026 | 3.74 | 3.90 | 3.57 | 3.76 | 3.76 | -2.59% | 10,348 |
| Jun 22, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 2.66% | 3,741 |
| Jun 18, 2026 | 3.82 | 3.94 | 3.64 | 3.76 | 3.76 | -2.08% | 26,123 |
| Jun 17, 2026 | 3.86 | 3.95 | 3.73 | 3.84 | 3.84 | -1.29% | 46,571 |
| Jun 16, 2026 | 3.84 | 3.99 | 3.71 | 3.89 | 3.89 | 4.85% | 21,915 |
| Jun 15, 2026 | 4.00 | 4.00 | 3.57 | 3.71 | 3.71 | -1.59% | 17,754 |
| Jun 12, 2026 | 3.64 | 4.00 | 3.62 | 3.77 | 3.77 | 5.01% | 22,904 |
| Jun 11, 2026 | 3.74 | 3.89 | 3.59 | 3.59 | 3.59 | -4.27% | 5,017 |
| Jun 10, 2026 | 3.67 | 3.86 | 3.57 | 3.75 | 3.75 | 0.54% | 9,045 |
| Jun 9, 2026 | 3.80 | 3.98 | 3.73 | 3.73 | 3.73 | -1.06% | 11,519 |
| Jun 8, 2026 | 3.83 | 4.00 | 3.77 | 3.77 | 3.77 | 1.07% | 8,108 |
| Jun 5, 2026 | 3.96 | 3.97 | 3.68 | 3.73 | 3.73 | -5.09% | 52,675 |
| Jun 4, 2026 | 3.85 | 4.05 | 3.82 | 3.93 | 3.93 | 0.77% | 9,891 |