Key Tronic Corporation (KTCC) Historical Stock Price Data | Complete Trading History - Stocknear

Key Tronic Corporation

NASDAQ: KTCC · Real-Time Price · USD
3.49
-0.05 (-1.41%)
At close: Sep 26, 2025, 3:59 PM
3.49
0.00%
After-hours: Sep 26, 2025, 04:00 PM EDT

KTCC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.56 3.56 3.45 3.49 3.49 -1.41% 6,641
Sep 25, 2025 3.42 3.58 3.41 3.54 3.54 2.31% 18,700
Sep 24, 2025 3.42 3.59 3.42 3.46 3.46 0.00% 8,600
Sep 23, 2025 3.54 3.58 3.41 3.46 3.46 -2.81% 12,900
Sep 22, 2025 3.57 3.65 3.51 3.56 3.56 -0.28% 33,900
Sep 19, 2025 3.56 3.65 3.45 3.57 3.57 -0.56% 76,447
Sep 18, 2025 3.51 3.59 3.50 3.59 3.59 4.36% 15,200
Sep 17, 2025 3.60 3.60 3.44 3.44 3.44 -4.97% 5,514
Sep 16, 2025 3.52 3.69 3.38 3.62 3.62 2.55% 26,312
Sep 15, 2025 3.61 3.70 3.36 3.53 3.53 -2.22% 66,936
Sep 12, 2025 3.41 3.61 3.37 3.61 3.61 5.87% 51,279
Sep 11, 2025 3.29 3.45 3.27 3.41 3.41 2.40% 40,310
Sep 10, 2025 3.27 3.42 3.11 3.33 3.33 1.83% 27,300
Sep 9, 2025 3.24 3.30 3.18 3.27 3.27 1.87% 16,525
Sep 8, 2025 3.08 3.28 3.04 3.21 3.21 0.94% 19,500
Sep 5, 2025 3.12 3.21 3.07 3.18 3.18 10.80% 65,700
Sep 4, 2025 2.89 2.94 2.87 2.87 2.87 0.70% 68,329
Sep 3, 2025 2.94 2.95 2.83 2.85 2.85 -2.73% 70,820
Sep 2, 2025 2.93 3.00 2.91 2.93 2.93 0.69% 35,300
Aug 29, 2025 2.87 2.99 2.87 2.91 2.91 2.11% 39,122