Key Tronic Corporation - KTCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.81	2.81	2.81	2.85	2.8	12,647
August 15, 2025	2.81	2.78	2.78	2.84	2.76	6,840
August 14, 2025	2.81	2.79	2.79	2.81	2.79	1,426
August 13, 2025	2.78	2.85	2.85	2.85	2.77	16,976
August 12, 2025	2.75	2.78	2.78	2.84	2.75	11,714
August 11, 2025	2.76	2.75	2.75	2.85	2.71	31,000
August 08, 2025	2.85	2.79	2.79	2.92	2.78	43,034
August 07, 2025	2.89	2.9	2.9	2.94	2.88	11,000
August 06, 2025	2.89	2.94	2.94	3.04	2.88	6,400
August 05, 2025	2.9	2.92	2.92	3	2.87	5,800
August 04, 2025	2.9	2.86	2.86	2.99	2.86	11,028
August 01, 2025	2.98	2.95	2.95	3.01	2.86	14,900
July 31, 2025	3	2.94	2.94	3.02	2.92	9,514
July 30, 2025	2.97	2.93	2.93	3.03	2.92	13,845
July 29, 2025	2.99	2.99	2.99	3.05	2.99	13,600
July 28, 2025	3.02	3.04	3.04	3.08	2.99	12,900
July 25, 2025	3	3.01	3.01	3.03	2.98	27,107
July 24, 2025	3.02	3	3	3.05	3	7,500
July 23, 2025	2.94	3.05	3.05	3.07	2.92	95,812
July 22, 2025	2.92	2.92	2.92	3.08	2.92	17,214
July 21, 2025	2.96	2.95	2.95	3.08	2.92	31,300
July 18, 2025	2.97	2.99	2.99	3.08	2.97	3,900
July 17, 2025	2.98	3	3	3.09	2.98	17,602
July 16, 2025	2.96	2.97	2.97	3.05	2.95	13,900
July 15, 2025	3.03	2.97	2.97	3.06	2.97	5,307
July 14, 2025	2.96	3	3	3.1	2.96	22,100
July 11, 2025	3.03	3.02	3.02	3.11	2.96	9,300
July 10, 2025	2.96	3.06	3.06	3.09	2.94	9,971
July 09, 2025	3	2.96	2.96	3.09	2.93	15,700
July 08, 2025	2.89	2.96	2.96	3.09	2.89	20,126
July 07, 2025	2.89	2.93	2.93	3.06	2.89	25,500
July 03, 2025	2.95	2.95	2.95	3.06	2.92	13,800
July 02, 2025	2.97	3.01	3.01	3.04	2.89	29,700
July 01, 2025	2.96	2.9	2.9	2.99	2.87	18,506
June 30, 2025	2.8	2.86	2.86	2.97	2.8	17,446
June 27, 2025	2.87	2.73	2.73	2.9	2.72	40,900
June 26, 2025	2.75	2.83	2.83	2.9	2.74	84,620
June 25, 2025	2.76	2.73	2.73	2.82	2.65	32,500
June 24, 2025	2.9	2.83	2.83	2.9	2.79	6,014
June 23, 2025	2.77	2.85	2.85	2.89	2.77	18,600
June 20, 2025	2.86	2.76	2.76	2.95	2.76	92,000
June 18, 2025	2.97	2.9	2.9	2.99	2.86	6,627
June 17, 2025	2.95	2.94	2.94	3.07	2.9	14,400
June 16, 2025	2.97	2.96	2.96	3.07	2.96	5,506
June 13, 2025	2.96	2.94	2.94	3.04	2.83	20,510
June 12, 2025	2.92	3	3	3.01	2.86	14,206
June 11, 2025	2.92	2.99	2.99	3.06	2.89	45,300
June 10, 2025	2.86	2.89	2.89	2.98	2.86	10,031
June 09, 2025	2.89	2.88	2.88	2.97	2.87	21,800
June 06, 2025	2.9	2.93	2.93	2.93	2.83	19,400
June 05, 2025	2.86	2.87	2.87	2.92	2.86	15,000
June 04, 2025	2.81	2.82	2.84	2.92	2.81	5,702
June 03, 2025	2.93	2.85	2.85	2.94	2.78	50,745
June 02, 2025	2.95	2.84	2.84	3.06	2.84	15,300
May 30, 2025	2.92	2.89	2.89	2.99	2.88	15,200
May 29, 2025	3.05	2.99	2.99	3.05	2.93	15,128
May 28, 2025	3.11	3.01	3.01	3.14	3	15,500
May 27, 2025	3.07	3.09	3.09	3.14	3	71,800
May 23, 2025	3.1	3.07	3.07	3.2	3	165,300
May 22, 2025	3.05	3.13	3.13	3.15	3.01	21,693

Key Tronic Corporation (KTCC) NASDAQ