Skip to main content
Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
2.830
-0.120 (-4.07%)
At close: Apr 28, 2026, 4:00 PM EDT
2.830
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Key Tronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.952.952.842.83--4.07%5,835
Apr 27, 20263.003.002.952.952.95-1.01%6,069
Apr 24, 20262.952.982.952.982.982.76%1,639
Apr 23, 20262.812.912.792.902.901.75%46,244
Apr 22, 20262.902.902.802.852.850.53%5,693
Apr 21, 20262.882.882.842.842.840.18%5,605
Apr 20, 20262.792.902.722.832.831.43%33,270
Apr 17, 20262.752.842.662.792.791.45%30,947
Apr 16, 20262.702.752.692.752.750.36%5,115
Apr 15, 20262.742.742.622.742.743.79%8,496
Apr 14, 20262.782.782.642.642.64-3.30%9,674
Apr 13, 20262.712.802.712.732.73-0.73%5,988
Apr 10, 20262.742.792.702.752.751.85%2,950
Apr 9, 20262.712.782.692.702.701.50%9,429
Apr 8, 20262.782.782.662.662.66-1.12%7,097
Apr 7, 20262.782.802.692.692.69-1.10%3,689
Apr 6, 20262.792.912.722.722.72-4.23%9,521
Apr 2, 20262.802.852.692.842.844.41%26,618
Apr 1, 20262.712.772.702.722.72-0.37%7,663
Mar 31, 20262.632.842.632.732.731.68%5,861
Mar 30, 20262.692.762.642.692.69-0.19%18,847
Mar 27, 20262.702.702.652.692.69-2.89%11,110
Mar 26, 20262.842.842.692.772.774.33%4,456
Mar 25, 20262.682.742.622.662.66-0.56%11,970
Mar 24, 20262.762.802.662.672.67-1.84%12,545
Mar 23, 20262.682.732.632.722.72-13,867
Mar 20, 20262.802.832.672.722.72-1.09%10,392
Mar 19, 20262.722.762.682.752.752.61%9,842
Mar 18, 20262.812.812.682.682.68-4,213
Mar 17, 20262.752.752.662.682.68-2.55%9,007
Mar 16, 20262.752.842.752.752.75-1.43%8,454
Mar 13, 20262.852.852.692.792.79-1.41%17,336
Mar 12, 20262.842.842.792.832.830.71%2,770
Mar 11, 20262.862.862.802.812.81-0.35%5,636
Mar 10, 20262.832.892.822.822.82-2.08%3,388
Mar 9, 20262.832.882.832.882.881.77%657
Mar 6, 20262.882.882.812.832.830.71%8,320
Mar 5, 20262.892.892.802.812.81-2.43%942
Mar 4, 20262.832.902.832.882.880.70%10,988
Mar 3, 20262.942.942.792.862.860.70%7,371
Mar 2, 20262.872.902.842.842.84-1.39%7,849
Feb 27, 20262.952.952.872.882.88-3.36%27,867
Feb 26, 20263.093.092.932.982.98-3.87%17,872
Feb 25, 20263.053.103.013.103.100.65%6,226
Feb 24, 20263.063.133.003.083.081.32%8,817
Feb 23, 20263.233.233.043.043.04-5.00%4,393
Feb 20, 20263.113.243.113.203.202.24%9,085
Feb 19, 20263.003.133.003.133.136.46%7,515
Feb 18, 20263.063.062.942.942.94-2.97%1,565
Feb 17, 20263.053.062.993.033.03-1.78%13,243
Feb 13, 20263.123.142.973.093.09-2.06%8,029
Feb 12, 20263.243.253.003.153.15-2.78%24,526
Feb 11, 20263.033.243.033.243.247.28%12,774
Feb 10, 20263.063.132.963.023.02-1.47%7,877
Feb 9, 20263.143.172.953.073.07-1.45%23,704
Feb 6, 20262.943.212.923.113.115.42%20,906
Feb 5, 20262.832.962.832.952.951.37%23,573
Feb 4, 20262.852.922.802.912.91-55,043
Feb 3, 20262.922.922.842.912.910.69%6,256
Feb 2, 20262.852.982.762.892.892.12%12,486
Jan 30, 20262.902.962.762.832.83-2.41%12,610
Jan 29, 20262.872.932.742.902.900.69%17,281
Jan 28, 20262.772.882.772.882.884.35%14,207
Jan 27, 20262.792.852.762.762.76-8,740
Jan 26, 20262.782.862.722.762.760.36%21,423
Jan 23, 20262.752.792.752.752.75-4,475
Jan 22, 20262.802.802.712.752.751.48%6,505
Jan 21, 20262.742.792.702.712.710.37%7,826
Jan 20, 20262.672.772.652.702.700.37%18,481
Jan 16, 20262.772.792.672.692.69-2.89%16,439
Jan 15, 20262.772.772.742.772.771.09%8,649
Jan 14, 20262.782.782.702.742.74-0.72%9,184
Jan 13, 20262.772.782.742.762.761.85%3,615
Jan 12, 20262.772.772.672.712.712.26%15,676
Jan 9, 20262.672.722.572.652.65-1.85%18,918
Jan 8, 20262.702.702.642.702.700.37%3,002
Jan 7, 20262.702.722.662.692.69-0.74%11,074
Jan 6, 20262.762.802.702.712.71-2.52%26,273
Jan 5, 20262.782.802.752.782.78-21,492
Jan 2, 20262.792.792.642.782.78-0.36%7,454
Dec 31, 20252.632.792.632.792.796.29%52,037
Dec 30, 20252.512.642.512.632.631.74%39,077
Dec 29, 20252.522.582.462.582.58-27,478
Dec 26, 20252.592.642.512.582.580.39%9,312
Dec 24, 20252.612.642.522.572.57-2.65%21,020
Dec 23, 20252.672.702.562.642.64-2.94%98,343
Dec 22, 20252.562.782.562.722.724.21%26,950
Dec 19, 20252.472.622.432.612.615.24%128,709
Dec 18, 20252.502.562.482.482.482.06%13,294
Dec 17, 20252.462.502.422.432.43-0.41%36,927
Dec 16, 20252.422.502.402.442.440.83%33,387
Dec 15, 20252.552.582.422.422.42-4.72%75,446
Dec 12, 20252.562.612.522.542.54-1.17%15,560
Dec 11, 20252.542.652.502.572.57-2.28%103,606
Dec 10, 20252.552.652.522.632.634.37%21,626
Dec 9, 20252.502.652.502.522.52-71,536
Dec 8, 20252.542.632.522.522.52-0.79%35,329
Dec 5, 20252.672.672.542.542.54-3.42%10,778
Dec 4, 20252.532.682.502.632.634.37%8,864
Dec 3, 20252.642.672.522.522.52-3.45%6,855