Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.11	2.23	2.11	2.12	2.12	-1.85%	3,568
Oct 15, 2026	2.11	2.22	2.10	2.16	2.16	0.93%	9,441
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%	26,944
Oct 9, 2026	2.14	2.17	2.11	2.12	2.12	-2.30%	3,635
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%	11,247
Oct 6, 2026	2.21	2.22	2.19	2.22	2.22	1.83%	11,457
Oct 5, 2026	2.24	2.33	2.18	2.18	2.18	-3.54%	11,463
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
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