Key Tronic Corporation - KTCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	3.1	3.05	3.05	3.28	3	195,893
May 20, 2025	2.85	3.13	3.13	3.34	2.84	263,509
May 19, 2025	2.71	2.77	2.77	2.87	2.67	186,006
May 16, 2025	2.61	2.75	2.75	2.86	2.51	212,900
May 15, 2025	2.43	2.6	2.6	2.75	2.38	152,000
May 14, 2025	2.39	2.36	2.36	2.45	2.3	83,831
May 13, 2025	2.34	2.38	2.38	2.43	2.34	13,700
May 12, 2025	2.4	2.34	2.34	2.44	2.34	14,500
May 09, 2025	2.36	2.41	2.41	2.5	2.23	41,715
May 08, 2025	2.32	2.27	2.27	2.42	2.26	37,790
May 07, 2025	2.38	2.31	2.31	2.43	2.24	19,807
May 06, 2025	2.38	2.43	2.43	2.48	2.35	17,048
May 05, 2025	2.44	2.37	2.37	2.49	2.36	16,003
May 02, 2025	2.4	2.42	2.42	2.42	2.34	19,268
May 01, 2025	2.52	2.42	2.42	2.59	2.42	48,029
April 30, 2025	2.51	2.46	2.46	2.59	2.46	11,500
April 29, 2025	2.51	2.48	2.48	2.56	2.44	30,355
April 28, 2025	2.42	2.46	2.46	2.51	2.39	12,600
April 25, 2025	2.52	2.44	2.44	2.57	2.4	25,746
April 24, 2025	2.51	2.56	2.56	2.57	2.51	19,800
April 23, 2025	2.5	2.54	2.54	2.57	2.38	22,600
April 22, 2025	2.55	2.39	2.39	2.57	2.37	23,600
April 21, 2025	2.4	2.5	2.5	2.54	2.39	18,000
April 17, 2025	2.37	2.39	2.39	2.39	2.33	6,125
April 16, 2025	2.34	2.31	2.31	2.38	2.3	12,000
April 15, 2025	2.35	2.31	2.31	2.37	2.28	41,222

Key Tronic Corporation (KTCC) NASDAQ