Key Tronic Corporation - KTCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.61	2.63	2.63	2.8	2.61	24,200
November 20, 2025	2.7	2.61	2.61	2.72	2.56	13,032
November 19, 2025	2.67	2.63	2.63	2.72	2.44	103,600
November 18, 2025	2.71	2.56	2.56	2.89	2.5	32,500
November 17, 2025	2.82	2.71	2.71	2.9	2.71	36,118
November 14, 2025	2.81	2.84	2.84	2.94	2.81	9,726
November 13, 2025	2.89	2.85	2.85	2.9	2.85	12,200
November 12, 2025	2.91	2.89	2.89	2.95	2.88	11,714
November 11, 2025	2.92	2.97	2.97	3	2.92	3,100
November 10, 2025	2.97	2.96	2.96	2.99	2.91	35,100
November 07, 2025	2.87	2.92	2.92	2.98	2.84	23,000
November 06, 2025	2.95	2.9	2.9	2.98	2.88	18,900
November 05, 2025	3.08	2.96	2.96	3.1	2.88	39,824
November 04, 2025	3.32	3.41	3.41	3.46	3.31	6,400
November 03, 2025	3.55	3.37	3.37	3.55	3.34	4,200
October 31, 2025	3.34	3.56	3.56	3.56	3.34	13,800
October 30, 2025	3.58	3.43	3.43	3.58	3.36	10,245
October 29, 2025	3.44	3.59	3.59	3.64	3.36	76,978
October 28, 2025	3.29	3.46	3.46	3.53	3.29	46,042
October 27, 2025	3.29	3.28	3.28	3.37	3.18	91,000
October 24, 2025	3.3	3.25	3.25	3.37	3.25	49,025
October 23, 2025	3.17	3.29	3.29	3.3	3.17	30,760
October 22, 2025	3.25	3.23	3.23	3.34	3.23	24,039
October 21, 2025	3.3	3.3	3.3	3.33	3.2	21,331
October 20, 2025	3.29	3.26	3.26	3.34	3.2	11,900

Key Tronic Corporation (KTCC) NASDAQ