Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
4.130
+0.410 (11.02%)
At close: Jun 26, 2026, 4:00 PM EDT
4.200
+0.070 (1.69%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.76 | 4.19 | 3.76 | 4.13 | 4.13 | 11.02% | 69,211 |
| Jun 25, 2026 | 3.62 | 3.79 | 3.62 | 3.72 | 3.72 | -2.36% | 3,739 |
| Jun 24, 2026 | 3.83 | 3.89 | 3.45 | 3.81 | 3.81 | 1.33% | 8,781 |
| Jun 23, 2026 | 3.74 | 3.90 | 3.57 | 3.76 | 3.76 | -2.59% | 10,348 |
| Jun 22, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 2.66% | 3,741 |
| Jun 18, 2026 | 3.82 | 3.94 | 3.64 | 3.76 | 3.76 | -2.08% | 26,123 |
| Jun 17, 2026 | 3.86 | 3.95 | 3.73 | 3.84 | 3.84 | -1.29% | 46,571 |
| Jun 16, 2026 | 3.84 | 3.99 | 3.71 | 3.89 | 3.89 | 4.85% | 21,915 |
| Jun 15, 2026 | 4.00 | 4.00 | 3.57 | 3.71 | 3.71 | -1.59% | 17,754 |
| Jun 12, 2026 | 3.64 | 4.00 | 3.62 | 3.77 | 3.77 | 5.01% | 22,904 |
| Jun 11, 2026 | 3.74 | 3.89 | 3.59 | 3.59 | 3.59 | -4.27% | 5,017 |
| Jun 10, 2026 | 3.67 | 3.86 | 3.57 | 3.75 | 3.75 | 0.54% | 9,045 |
| Jun 9, 2026 | 3.80 | 3.98 | 3.73 | 3.73 | 3.73 | -1.06% | 11,519 |
| Jun 8, 2026 | 3.83 | 4.00 | 3.77 | 3.77 | 3.77 | 1.07% | 8,108 |
| Jun 5, 2026 | 3.96 | 3.97 | 3.68 | 3.73 | 3.73 | -5.09% | 52,675 |
| Jun 4, 2026 | 3.85 | 4.05 | 3.82 | 3.93 | 3.93 | 0.77% | 9,891 |
| Jun 3, 2026 | 3.95 | 3.97 | 3.88 | 3.90 | 3.90 | -2.74% | 31,452 |
| Jun 2, 2026 | 4.00 | 4.20 | 3.97 | 4.01 | 4.01 | 1.01% | 112,761 |
| Jun 1, 2026 | 3.41 | 4.13 | 3.41 | 3.97 | 3.97 | 14.74% | 140,594 |
| May 29, 2026 | 3.20 | 3.47 | 3.20 | 3.46 | 3.46 | 4.85% | 28,258 |
| May 28, 2026 | 3.35 | 3.35 | 3.17 | 3.30 | 3.30 | 1.69% | 12,920 |
| May 27, 2026 | 3.26 | 3.26 | 3.17 | 3.25 | 3.25 | 1.09% | 23,188 |
| May 26, 2026 | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | 2.72% | 9,659 |
| May 22, 2026 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -1.73% | 6,368 |
| May 21, 2026 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | -0.63% | 1,993 |
| May 20, 2026 | 3.13 | 3.20 | 3.05 | 3.20 | 3.20 | 3.23% | 7,514 |
| May 19, 2026 | 3.14 | 3.17 | 3.08 | 3.10 | 3.10 | -0.96% | 4,604 |
| May 18, 2026 | 3.18 | 3.30 | 3.13 | 3.13 | 3.13 | -2.49% | 3,702 |
| May 15, 2026 | 3.18 | 3.28 | 3.10 | 3.21 | 3.21 | 2.23% | 10,993 |
| May 14, 2026 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | 0.64% | 10,674 |
| May 13, 2026 | 3.20 | 3.20 | 3.11 | 3.12 | 3.12 | -2.50% | 6,957 |
| May 12, 2026 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | -2.44% | 3,519 |
| May 11, 2026 | 3.36 | 3.45 | 3.15 | 3.28 | 3.28 | -3.24% | 26,846 |
| May 8, 2026 | 3.45 | 3.45 | 3.27 | 3.39 | 3.39 | 4.31% | 37,198 |
| May 7, 2026 | 3.20 | 3.28 | 3.14 | 3.25 | 3.25 | 1.25% | 7,325 |
| May 6, 2026 | 2.99 | 3.32 | 2.98 | 3.21 | 3.21 | 10.69% | 54,536 |
| May 5, 2026 | 2.92 | 3.00 | 2.90 | 2.90 | 2.90 | -0.34% | 23,910 |
| May 4, 2026 | 2.95 | 2.99 | 2.91 | 2.91 | 2.91 | -0.68% | 1,868 |
| May 1, 2026 | 2.92 | 2.93 | 2.83 | 2.93 | 2.93 | 3.17% | 4,610 |
| Apr 30, 2026 | 2.88 | 2.95 | 2.84 | 2.84 | 2.84 | -3.73% | 6,023 |
| Apr 29, 2026 | 2.85 | 2.95 | 2.82 | 2.95 | 2.95 | 4.24% | 4,082 |
| Apr 28, 2026 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | -4.07% | 6,153 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.01% | 6,069 |
| Apr 24, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 2.76% | 1,639 |
| Apr 23, 2026 | 2.81 | 2.91 | 2.79 | 2.90 | 2.90 | 1.75% | 46,244 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | 0.53% | 5,693 |
| Apr 21, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | 0.18% | 6,000 |
| Apr 20, 2026 | 2.79 | 2.90 | 2.72 | 2.83 | 2.83 | 1.43% | 33,270 |
| Apr 17, 2026 | 2.75 | 2.84 | 2.66 | 2.79 | 2.79 | 1.45% | 30,947 |
| Apr 16, 2026 | 2.70 | 2.75 | 2.69 | 2.75 | 2.75 | 0.36% | 5,233 |
| Apr 15, 2026 | 2.74 | 2.74 | 2.62 | 2.74 | 2.74 | 3.79% | 8,496 |
| Apr 14, 2026 | 2.78 | 2.78 | 2.64 | 2.64 | 2.64 | -3.30% | 9,674 |
| Apr 13, 2026 | 2.71 | 2.80 | 2.71 | 2.73 | 2.73 | -0.73% | 5,988 |
| Apr 10, 2026 | 2.74 | 2.79 | 2.70 | 2.75 | 2.75 | 1.85% | 2,950 |
| Apr 9, 2026 | 2.71 | 2.78 | 2.69 | 2.70 | 2.70 | 1.50% | 9,444 |
| Apr 8, 2026 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -1.12% | 7,097 |
| Apr 7, 2026 | 2.78 | 2.80 | 2.69 | 2.69 | 2.69 | -1.10% | 3,689 |
| Apr 6, 2026 | 2.79 | 2.91 | 2.72 | 2.72 | 2.72 | -4.23% | 9,526 |
| Apr 2, 2026 | 2.80 | 2.85 | 2.69 | 2.84 | 2.84 | 4.41% | 26,620 |
| Apr 1, 2026 | 2.71 | 2.77 | 2.70 | 2.72 | 2.72 | -0.37% | 7,784 |
| Mar 31, 2026 | 2.63 | 2.84 | 2.63 | 2.73 | 2.73 | 1.68% | 6,023 |
| Mar 30, 2026 | 2.69 | 2.76 | 2.64 | 2.69 | 2.69 | -0.19% | 18,847 |
| Mar 27, 2026 | 2.70 | 2.70 | 2.65 | 2.69 | 2.69 | -2.89% | 11,110 |
| Mar 26, 2026 | 2.84 | 2.84 | 2.69 | 2.77 | 2.77 | 4.33% | 4,459 |
| Mar 25, 2026 | 2.68 | 2.74 | 2.62 | 2.66 | 2.66 | -0.56% | 11,970 |
| Mar 24, 2026 | 2.76 | 2.80 | 2.66 | 2.67 | 2.67 | -1.84% | 12,791 |
| Mar 23, 2026 | 2.68 | 2.73 | 2.63 | 2.72 | 2.72 | - | 13,867 |
| Mar 20, 2026 | 2.80 | 2.83 | 2.67 | 2.72 | 2.72 | -1.09% | 10,392 |
| Mar 19, 2026 | 2.72 | 2.76 | 2.68 | 2.75 | 2.75 | 2.61% | 9,842 |
| Mar 18, 2026 | 2.81 | 2.81 | 2.68 | 2.68 | 2.68 | - | 4,213 |
| Mar 17, 2026 | 2.75 | 2.75 | 2.66 | 2.68 | 2.68 | -2.55% | 9,007 |
| Mar 16, 2026 | 2.75 | 2.84 | 2.75 | 2.75 | 2.75 | -1.43% | 8,454 |
| Mar 13, 2026 | 2.85 | 2.85 | 2.69 | 2.79 | 2.79 | -1.41% | 17,336 |
| Mar 12, 2026 | 2.84 | 2.84 | 2.79 | 2.83 | 2.83 | 0.71% | 2,770 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.80 | 2.81 | 2.81 | -0.35% | 5,636 |
| Mar 10, 2026 | 2.83 | 2.89 | 2.82 | 2.82 | 2.82 | -2.08% | 3,388 |
| Mar 9, 2026 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | 1.77% | 657 |
| Mar 6, 2026 | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | 0.71% | 8,320 |
| Mar 5, 2026 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -2.43% | 942 |
| Mar 4, 2026 | 2.83 | 2.90 | 2.83 | 2.88 | 2.88 | 0.70% | 10,988 |
| Mar 3, 2026 | 2.94 | 2.94 | 2.79 | 2.86 | 2.86 | 0.70% | 7,371 |
| Mar 2, 2026 | 2.87 | 2.90 | 2.84 | 2.84 | 2.84 | -1.39% | 7,849 |
| Feb 27, 2026 | 2.95 | 2.95 | 2.87 | 2.88 | 2.88 | -3.36% | 27,867 |
| Feb 26, 2026 | 3.09 | 3.09 | 2.93 | 2.98 | 2.98 | -3.87% | 17,872 |
| Feb 25, 2026 | 3.05 | 3.10 | 3.01 | 3.10 | 3.10 | 0.65% | 6,226 |
| Feb 24, 2026 | 3.06 | 3.13 | 3.00 | 3.08 | 3.08 | 1.32% | 8,817 |
| Feb 23, 2026 | 3.23 | 3.23 | 3.04 | 3.04 | 3.04 | -5.00% | 4,393 |
| Feb 20, 2026 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | 2.24% | 9,085 |
| Feb 19, 2026 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 6.46% | 7,515 |
| Feb 18, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -2.97% | 1,565 |
| Feb 17, 2026 | 3.05 | 3.06 | 2.99 | 3.03 | 3.03 | -1.78% | 13,243 |
| Feb 13, 2026 | 3.12 | 3.14 | 2.97 | 3.09 | 3.09 | -2.06% | 8,029 |
| Feb 12, 2026 | 3.24 | 3.25 | 3.00 | 3.15 | 3.15 | -2.78% | 24,526 |
| Feb 11, 2026 | 3.03 | 3.24 | 3.03 | 3.24 | 3.24 | 7.28% | 12,774 |
| Feb 10, 2026 | 3.06 | 3.13 | 2.96 | 3.02 | 3.02 | -1.47% | 7,877 |
| Feb 9, 2026 | 3.14 | 3.17 | 2.95 | 3.07 | 3.07 | -1.45% | 23,704 |
| Feb 6, 2026 | 2.94 | 3.21 | 2.92 | 3.11 | 3.11 | 5.42% | 20,906 |
| Feb 5, 2026 | 2.83 | 2.96 | 2.83 | 2.95 | 2.95 | 1.37% | 25,353 |
| Feb 4, 2026 | 2.85 | 2.92 | 2.80 | 2.91 | 2.91 | - | 57,498 |
| Feb 3, 2026 | 2.92 | 2.92 | 2.84 | 2.91 | 2.91 | 0.69% | 6,532 |