Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.170
-0.020 (-0.91%)
At close: Sep 25, 2026, 4:00 PM EDT
2.170
0.00 (0.00%)
Pre-market: Sep 28, 2026, 7:00 AM EDT
Key Tronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,772 |
| Sep 22, 2026 | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | -0.43% | 3,592 |
| 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 |
| Aug 27, 2026 | 3.65 | 3.99 | 3.65 | 3.85 | 3.85 | 3.22% | 217,413 |
| 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% | 1,640 |
| Aug 24, 2026 | 3.77 | 3.85 | 3.76 | 3.76 | 3.76 | -1.70% | 12,950 |
| Aug 21, 2026 | 3.70 | 3.93 | 3.70 | 3.83 | 3.83 | 2.55% | 10,061 |
| Aug 20, 2026 | 3.80 | 3.85 | 3.73 | 3.73 | 3.73 | -1.32% | 15,642 |
| 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 |