Key Tronic Corporation - KTCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.11	3.2	3.2	3.24	3.11	9,100
February 19, 2026	3	3.13	3.13	3.13	3	7,515
February 18, 2026	3.06	2.94	2.94	3.06	2.94	1,600
February 17, 2026	3.05	3.03	3.03	3.06	2.99	13,243
February 13, 2026	3.12	3.09	3.09	3.14	2.97	8,029
February 12, 2026	3.24	3.15	3.15	3.25	3	24,526
February 11, 2026	3.03	3.24	3.24	3.24	3.03	12,800
February 10, 2026	3.06	3.02	3.02	3.13	2.96	7,900
February 09, 2026	3.14	3.07	3.07	3.17	2.95	23,704
February 06, 2026	2.94	3.11	3.11	3.21	2.92	20,906
February 05, 2026	2.83	2.95	2.95	2.96	2.83	25,353
February 04, 2026	2.85	2.91	2.91	2.92	2.8	57,500
February 03, 2026	2.92	2.91	2.91	2.92	2.84	6,532
February 02, 2026	2.85	2.89	2.89	2.98	2.76	12,500
January 30, 2026	2.9	2.83	2.83	2.96	2.76	12,610
January 29, 2026	2.87	2.9	2.9	2.93	2.74	17,300
January 28, 2026	2.77	2.88	2.88	2.88	2.77	14,207
January 27, 2026	2.79	2.76	2.76	2.85	2.76	8,740
January 26, 2026	2.78	2.76	2.76	2.86	2.72	21,423
January 23, 2026	2.75	2.75	2.75	2.79	2.75	4,500
January 22, 2026	2.8	2.75	2.75	2.8	2.71	6,505
January 21, 2026	2.74	2.71	2.71	2.79	2.7	7,826
January 20, 2026	2.67	2.7	2.7	2.77	2.65	18,500
January 16, 2026	2.77	2.69	2.69	2.79	2.67	16,439
January 15, 2026	2.77	2.77	2.77	2.77	2.74	8,649
January 14, 2026	2.78	2.74	2.74	2.78	2.7	9,152
January 13, 2026	2.77	2.76	2.76	2.78	2.74	3,615
January 12, 2026	2.77	2.71	2.71	2.77	2.67	15,700
January 09, 2026	2.67	2.65	2.65	2.72	2.57	18,918
January 08, 2026	2.7	2.7	2.7	2.7	2.64	3,002
January 07, 2026	2.7	2.69	2.69	2.72	2.66	11,074
January 06, 2026	2.76	2.71	2.71	2.8	2.7	26,300
January 05, 2026	2.78	2.78	2.78	2.8	2.75	21,500
January 02, 2026	2.79	2.78	2.78	2.79	2.64	7,500
December 31, 2025	2.63	2.79	2.79	2.79	2.63	52,037
December 30, 2025	2.51	2.63	2.63	2.64	2.51	39,100
December 29, 2025	2.52	2.58	2.58	2.58	2.46	27,500
December 26, 2025	2.59	2.58	2.58	2.64	2.51	9,312
December 24, 2025	2.61	2.57	2.57	2.64	2.52	21,020
December 23, 2025	2.67	2.64	2.64	2.7	2.56	98,343
December 22, 2025	2.56	2.72	2.72	2.78	2.56	27,000
December 19, 2025	2.47	2.61	2.61	2.62	2.43	128,709
December 18, 2025	2.5	2.48	2.48	2.56	2.48	13,300
December 17, 2025	2.46	2.43	2.43	2.5	2.42	36,927
December 16, 2025	2.42	2.44	2.44	2.5	2.4	33,400
December 15, 2025	2.55	2.42	2.42	2.58	2.42	75,446
December 12, 2025	2.56	2.54	2.54	2.61	2.52	15,560
December 11, 2025	2.54	2.57	2.57	2.65	2.5	103,606
December 10, 2025	2.55	2.63	2.63	2.65	2.52	21,626
December 09, 2025	2.5	2.52	2.52	2.65	2.5	71,536
December 08, 2025	2.54	2.52	2.52	2.63	2.52	35,329
December 05, 2025	2.67	2.54	2.54	2.67	2.54	10,800
December 04, 2025	2.53	2.63	2.63	2.68	2.5	8,900
December 03, 2025	2.64	2.52	2.52	2.67	2.52	6,900
December 02, 2025	2.61	2.61	2.61	2.68	2.55	7,800
December 01, 2025	2.55	2.61	2.61	2.67	2.55	6,600
November 28, 2025	2.76	2.6	2.6	2.76	2.43	60,117
November 26, 2025	2.6	2.72	2.72	2.73	2.6	47,302
November 25, 2025	2.61	2.62	2.62	2.75	2.6	19,900
November 24, 2025	2.62	2.69	2.69	2.7	2.62	8,640

Key Tronic Corporation (KTCC) NASDAQ