NASDAQ : KTCC
Key Tronic Corporation — Price history
Technology · Computer Hardware · United States
Last price 2.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Key Tronic Corporation (KTCC) closed at 2.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.19 | 2.19 | 2.07 | 2.07 | 13,533 | -0.96% |
| 2026-10-30 | 2.17 | 2.235 | 2.09 | 2.09 | 8,127 | -3.24% |
| 2026-10-29 | 2.11 | 2.23 | 2.11 | 2.16 | 7,516 | +0.93% |
| 2026-10-28 | 2.233 | 2.233 | 2.1 | 2.14 | 25,375 | +0.94% |
| 2026-10-27 | 2.12 | 2.19 | 2.12 | 2.12 | 13,017 | +0.00% |
| 2026-10-26 | 2.11 | 2.205 | 2.11 | 2.12 | 8,101 | +0.00% |
| 2026-10-23 | 2.14 | 2.15 | 2.12 | 2.12 | 8,342 | -0.93% |
| 2026-10-22 | 2.14 | 2.225 | 2.14 | 2.14 | 4,652 | -0.93% |
| 2026-10-21 | 2.14 | 2.22 | 2.14 | 2.16 | 13,126 | +0.93% |
| 2026-10-20 | 2.2 | 2.23 | 2.14 | 2.14 | 8,151 | -0.93% |
| 2026-10-19 | 2.12 | 2.232 | 2.12 | 2.16 | 17,569 | +1.89% |
| 2026-10-16 | 2.105 | 2.23 | 2.105 | 2.12 | 3,687 | -1.85% |
| 2026-10-15 | 2.11 | 2.215 | 2.1 | 2.16 | 9,452 | +0.93% |
| 2026-10-14 | 2.06 | 2.16 | 2.06 | 2.14 | 29,041 | +2.39% |
| 2026-10-13 | 2.09 | 2.195 | 2.09 | 2.09 | 25,417 | +1.46% |
| 2026-10-12 | 2.11 | 2.15 | 2.04 | 2.06 | 26,945 | -2.83% |
| 2026-10-09 | 2.14 | 2.17 | 2.11 | 2.12 | 3,636 | -2.30% |
| 2026-10-08 | 2.15 | 2.23 | 2.15 | 2.17 | 28,797 | +0.00% |
| 2026-10-07 | 2.23 | 2.23 | 2.17 | 2.17 | 11,259 | -2.25% |
| 2026-10-06 | 2.21 | 2.22 | 2.185 | 2.22 | 11,528 | +1.83% |
| 2026-10-05 | 2.24 | 2.33 | 2.18 | 2.18 | 11,515 | -3.54% |
| 2026-10-02 | 2.19 | 2.38 | 2.19 | 2.26 | 13,866 | +3.67% |
| 2026-10-01 | 2.152 | 2.18 | 2.09 | 2.18 | 17,221 | +4.81% |
| 2026-09-30 | 2.05 | 2.21 | 2.05 | 2.08 | 6,590 | -0.95% |
| 2026-09-29 | 2.08 | 2.12 | 2.08 | 2.1 | 21,026 | +0.00% |
| 2026-09-28 | 2.13 | 2.16 | 2.1 | 2.1 | 14,736 | -3.23% |
| 2026-09-25 | 2.16 | 2.265 | 2.16 | 2.17 | 12,410 | -0.91% |
| 2026-09-24 | 2.28 | 2.28 | 2.155 | 2.19 | 17,983 | -2.23% |
| 2026-09-23 | 2.31 | 2.32 | 2.24 | 2.24 | 26,774 | -3.86% |
| 2026-09-22 | 2.29 | 2.35 | 2.29 | 2.33 | 3,593 | -0.43% |
| 2026-09-21 | 2.33 | 2.38 | 2.215 | 2.34 | 62,419 | +0.43% |
| 2026-09-18 | 2.38 | 2.44 | 2.22 | 2.33 | 142,302 | -1.89% |
| 2026-09-17 | 2.41 | 2.449 | 2.34 | 2.375 | 58,209 | +0.64% |
| 2026-09-16 | 2.4 | 2.4 | 2.34 | 2.36 | 10,951 | -0.42% |
| 2026-09-15 | 2.37 | 2.4 | 2.34 | 2.37 | 37,352 | -1.66% |
| 2026-09-14 | 2.395 | 2.45 | 2.34 | 2.41 | 8,729 | -1.23% |
| 2026-09-11 | 2.36 | 2.44 | 2.36 | 2.44 | 26,759 | +2.09% |
| 2026-09-10 | 2.345 | 2.4 | 2.345 | 2.39 | 29,934 | +0.84% |
| 2026-09-09 | 2.365 | 2.435 | 2.36 | 2.37 | 10,186 | -0.84% |
| 2026-09-08 | 2.39 | 2.46 | 2.33 | 2.39 | 22,501 | -0.83% |
| 2026-09-04 | 2.39 | 2.413 | 2.341 | 2.41 | 57,228 | +1.69% |
| 2026-09-03 | 2.46 | 2.55 | 2.31 | 2.37 | 83,319 | -4.05% |
| 2026-09-02 | 2.46 | 2.692 | 2.415 | 2.47 | 45,936 | -0.80% |
| 2026-09-01 | 2.47 | 2.56 | 2.46 | 2.49 | 34,171 | -0.80% |
| 2026-08-31 | 2.79 | 2.79 | 2.505 | 2.51 | 34,995 | -9.06% |
| 2026-08-28 | 2.8 | 2.89 | 2.66 | 2.76 | 216,916 | -28.31% |
| 2026-08-27 | 3.65 | 3.99 | 3.65 | 3.85 | 217,413 | +3.22% |
| 2026-08-26 | 3.81 | 3.89 | 3.62 | 3.73 | 28,347 | -1.06% |
| 2026-08-25 | 3.76 | 3.84 | 3.76 | 3.77 | 1,640 | +0.27% |
| 2026-08-24 | 3.77 | 3.845 | 3.76 | 3.76 | 12,950 | -1.70% |
| 2026-08-21 | 3.7 | 3.93 | 3.7 | 3.825 | 10,061 | +2.55% |
| 2026-08-20 | 3.8 | 3.845 | 3.725 | 3.73 | 15,642 | -1.32% |
| 2026-08-19 | 3.785 | 3.9 | 3.77 | 3.78 | 7,035 | +0.27% |
| 2026-08-18 | 3.8 | 4.041 | 3.76 | 3.77 | 20,550 | -1.05% |
| 2026-08-17 | 3.965 | 4 | 3.81 | 3.81 | 19,938 | -4.03% |
| 2026-08-14 | 3.92 | 3.99 | 3.741 | 3.97 | 15,003 | +0.76% |
| 2026-08-13 | 3.81 | 4.137 | 3.8 | 3.94 | 15,899 | +2.07% |
| 2026-08-12 | 3.85 | 3.91 | 3.812 | 3.86 | 3,982 | +1.58% |
| 2026-08-11 | 4.36 | 4.36 | 3.75 | 3.8 | 19,501 | -9.74% |
| 2026-08-10 | 4.25 | 4.3 | 4.1 | 4.21 | 39,227 | +2.31% |
| 2026-08-07 | 4.11 | 4.23 | 3.9 | 4.115 | 9,121 | -0.12% |
| 2026-08-06 | 4.07 | 4.209 | 4.045 | 4.12 | 9,062 | +1.23% |
| 2026-08-05 | 4.18 | 4.224 | 4.02 | 4.07 | 12,361 | +0.25% |
| 2026-08-04 | 4.15 | 4.15 | 4.045 | 4.06 | 15,639 | +3.05% |
| 2026-08-03 | 3.94 | 4.105 | 3.835 | 3.94 | 12,848 | +0.00% |
| 2026-07-31 | 3.94 | 3.99 | 3.85 | 3.94 | 4,986 | -1.38% |
| 2026-07-30 | 4.028 | 4.038 | 3.995 | 3.995 | 9,592 | +1.52% |
| 2026-07-29 | 4.04 | 4.05 | 3.9 | 3.935 | 17,142 | -1.62% |
| 2026-07-28 | 3.85 | 4 | 3.85 | 4 | 2,706 | -0.74% |
| 2026-07-27 | 3.7 | 4.04 | 3.64 | 4.03 | 21,683 | +8.63% |
| 2026-07-24 | 3.69 | 3.87 | 3.69 | 3.71 | 8,875 | +1.92% |
| 2026-07-23 | 3.92 | 4.05 | 3.64 | 3.64 | 10,090 | -6.91% |
| 2026-07-22 | 3.91 | 3.92 | 3.75 | 3.91 | 9,960 | +1.82% |
| 2026-07-21 | 3.977 | 3.977 | 3.66 | 3.84 | 12,616 | +0.79% |
| 2026-07-20 | 3.92 | 3.92 | 3.79 | 3.81 | 14,924 | -4.03% |
| 2026-07-17 | 3.86 | 4.12 | 3.86 | 3.97 | 11,570 | +0.00% |
| 2026-07-16 | 4.095 | 4.23 | 3.97 | 3.97 | 5,579 | -5.70% |
| 2026-07-15 | 4.17 | 4.23 | 4.085 | 4.21 | 21,796 | +3.44% |
| 2026-07-14 | 3.93 | 4.2 | 3.86 | 4.07 | 8,335 | +3.30% |
| 2026-07-13 | 4.214 | 4.22 | 3.92 | 3.94 | 14,327 | -3.67% |
| 2026-07-10 | 4.03 | 4.25 | 3.976 | 4.09 | 3,643 | -0.49% |
| 2026-07-09 | 3.916 | 4.12 | 3.916 | 4.11 | 14,724 | +3.27% |
| 2026-07-08 | 3.93 | 4.14 | 3.87 | 3.98 | 6,879 | -1.00% |
| 2026-07-07 | 3.817 | 4.2 | 3.817 | 4.02 | 2,962 | -3.83% |
| 2026-07-06 | 4.29 | 4.29 | 4 | 4.18 | 5,739 | -1.88% |
| 2026-07-02 | 4.292 | 4.292 | 3.975 | 4.26 | 6,879 | +3.40% |
| 2026-07-01 | 4.13 | 4.385 | 4.01 | 4.12 | 22,777 | -0.24% |
| 2026-06-30 | 4.35 | 4.42 | 4.13 | 4.13 | 29,575 | -2.82% |
| 2026-06-29 | 4.19 | 4.35 | 4.1 | 4.25 | 73,189 | +2.91% |
| 2026-06-26 | 3.76 | 4.19 | 3.76 | 4.13 | 69,322 | +11.02% |
| 2026-06-25 | 3.615 | 3.794 | 3.615 | 3.72 | 3,739 | -2.36% |
| 2026-06-24 | 3.83 | 3.89 | 3.45 | 3.81 | 8,781 | +1.33% |
| 2026-06-23 | 3.74 | 3.895 | 3.57 | 3.76 | 10,348 | -2.59% |
| 2026-06-22 | 3.78 | 3.86 | 3.78 | 3.86 | 3,741 | +2.66% |
| 2026-06-18 | 3.82 | 3.94 | 3.635 | 3.76 | 26,123 | -2.08% |
| 2026-06-17 | 3.86 | 3.945 | 3.73 | 3.84 | 46,571 | -1.29% |
| 2026-06-16 | 3.84 | 3.99 | 3.71 | 3.89 | 21,915 | +4.85% |
| 2026-06-15 | 4 | 4 | 3.57 | 3.71 | 17,754 | -1.59% |
| 2026-06-12 | 3.64 | 3.998 | 3.62 | 3.77 | 22,904 | +5.01% |
| 2026-06-11 | 3.74 | 3.89 | 3.59 | 3.59 | 5,017 | -4.27% |
| 2026-06-10 | 3.67 | 3.855 | 3.57 | 3.75 | 9,045 | +0.54% |
| 2026-06-09 | 3.8 | 3.983 | 3.73 | 3.73 | 11,519 | -1.06% |
| 2026-06-08 | 3.83 | 4 | 3.77 | 3.77 | 8,108 | +1.07% |
| 2026-06-05 | 3.96 | 3.97 | 3.675 | 3.73 | 52,675 | -5.09% |
| 2026-06-04 | 3.85 | 4.05 | 3.82 | 3.93 | 9,891 | +0.77% |
| 2026-06-03 | 3.95 | 3.966 | 3.88 | 3.9 | 31,452 | -2.74% |
| 2026-06-02 | 4 | 4.2 | 3.97 | 4.01 | 112,761 | +1.01% |
| 2026-06-01 | 3.41 | 4.13 | 3.41 | 3.97 | 140,594 | +14.74% |
| 2026-05-29 | 3.2 | 3.471 | 3.2 | 3.46 | 28,258 | +4.85% |
| 2026-05-28 | 3.35 | 3.35 | 3.17 | 3.3 | 12,920 | +1.69% |
| 2026-05-27 | 3.259 | 3.259 | 3.17 | 3.245 | 23,188 | +1.09% |
| 2026-05-26 | 3.15 | 3.26 | 3.15 | 3.21 | 9,659 | +2.72% |
| 2026-05-22 | 3.15 | 3.16 | 3.11 | 3.125 | 6,368 | -1.73% |
| 2026-05-21 | 3.15 | 3.2 | 3.15 | 3.18 | 1,993 | -0.63% |
| 2026-05-20 | 3.125 | 3.2 | 3.05 | 3.2 | 7,514 | +3.23% |
| 2026-05-19 | 3.135 | 3.17 | 3.077 | 3.1 | 4,604 | -0.96% |
| 2026-05-18 | 3.18 | 3.3 | 3.13 | 3.13 | 3,702 | -2.49% |
| 2026-05-15 | 3.18 | 3.28 | 3.1 | 3.21 | 10,993 | +2.23% |
| 2026-05-14 | 3.16 | 3.16 | 3.09 | 3.14 | 10,674 | +0.64% |
| 2026-05-13 | 3.2 | 3.2 | 3.105 | 3.12 | 6,957 | -2.50% |