Dark

KTCC
KEY Tronic Corp
stock NASDAQ

At Close

Jul 6, 2026 3:59:30 PM EDT

4.19USD-1.643%(-0.07)5,739

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.26)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

4.26USD+7.170%(+0.29)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	4.0100	4.1900	4.0000	4.1900	-1.643%	5,739	0.000%
2026-07-02	4.2920	4.2920	3.9750	4.2600	+3.398%	6,880	-1.643%
2026-07-01	4.1300	4.3854	4.0100	4.1200	-0.242%	22,777	+1.699%
2026-06-30	4.3500	4.4199	4.1300	4.1300	-2.824%	29,576	+1.453%
2026-06-29	4.1900	4.3495	4.1001	4.2500	+2.906%	73,189	-1.412%
2026-06-26	3.7600	4.1900	3.7600	4.1300	+11.022%	69,322	+1.453%
2026-06-25	3.6150	3.7940	3.6150	3.7200	-2.362%	3,739	+12.634%
2026-06-24	3.8300	3.8900	3.4500	3.8100	+1.330%	8,781	+9.974%
2026-06-23	3.7400	3.8950	3.5700	3.7600	-2.591%	10,348	+11.436%
2026-06-22	3.7800	3.8600	3.7800	3.8600	+2.660%	3,742	+8.549%
2026-06-18	3.8200	3.9400	3.6350	3.7600	-2.083%	26,123	+11.436%
2026-06-17	3.8600	3.9450	3.7300	3.8400	-1.285%	46,571	+9.115%
2026-06-16	3.8400	3.9899	3.7100	3.8900	+4.852%	21,916	+7.712%
2026-06-15	4.0000	4.0000	3.5700	3.7100	-1.592%	17,754	+12.938%
2026-06-12	3.6400	3.9980	3.6200	3.7700	+5.014%	22,904	+11.141%
2026-06-11	3.7400	3.8900	3.5900	3.5900	-4.267%	5,018	+16.713%
2026-06-10	3.6700	3.8550	3.5699	3.7500	+0.536%	9,045	+11.733%
2026-06-09	3.8000	3.9831	3.7300	3.7300	-1.061%	11,520	+12.332%
2026-06-08	3.8300	3.9999	3.7700	3.7700	+1.072%	8,109	+11.141%
2026-06-05	3.9600	3.9700	3.6750	3.7300	-5.089%	52,676	+12.332%
2026-06-04	3.8500	4.0499	3.8200	3.9300	+0.769%	9,891	+6.616%
2026-06-03	3.9500	3.9657	3.8800	3.9000	-2.743%	31,453	+7.436%
2026-06-02	4.0000	4.2000	3.9701	4.0100	+1.008%	112,762	+4.489%
2026-06-01	3.4100	4.1300	3.4100	3.9700	+14.740%	140,595	+5.542%
2026-05-29	3.2000	3.4708	3.2000	3.4600	+4.848%	28,258	+21.098%
2026-05-28	3.3499	3.3499	3.1700	3.3000	+1.695%	12,920	+26.970%
2026-05-27	3.2585	3.2585	3.1700	3.2450	+1.090%	23,188	+29.122%
2026-05-26	3.1500	3.2600	3.1500	3.2100	+2.720%	9,659	+30.530%
2026-05-22	3.1500	3.1600	3.1100	3.1250	-1.730%	6,369	+34.080%
2026-05-21	3.1500	3.2000	3.1500	3.1800	-0.625%	1,993	+31.761%
2026-05-20	3.1250	3.2000	3.0501	3.2000	+3.226%	7,514	+30.938%
2026-05-19	3.1350	3.1700	3.0773	3.1000	-0.958%	4,605	+35.161%
2026-05-18	3.1800	3.3000	3.1300	3.1300	-2.492%	3,702	+33.866%
2026-05-15	3.1800	3.2800	3.1000	3.2100	+2.229%	10,994	+30.530%
2026-05-14	3.1599	3.1600	3.0900	3.1400	+0.641%	10,674	+33.439%
2026-05-13	3.2000	3.2000	3.1050	3.1200	-2.500%	6,957	+34.295%
2026-05-12	3.2000	3.2000	3.1200	3.2000	-2.439%	3,519	+30.938%
2026-05-11	3.3600	3.4450	3.1500	3.2800	-3.245%	26,847	+27.744%
2026-05-08	3.4499	3.4499	3.2734	3.3900	+4.308%	37,199	+23.599%
2026-05-07	3.2000	3.2800	3.1400	3.2500	+1.246%	7,325	+28.923%
2026-05-06	2.9900	3.3200	2.9817	3.2100	+10.690%	54,537	+30.530%
2026-05-05	2.9200	3.0000	2.9000	2.9000	-0.344%	23,910	+44.483%
2026-05-04	2.9500	2.9900	2.9100	2.9100	-0.683%	1,868	+43.986%
2026-05-01	2.9200	2.9300	2.8301	2.9300	+3.169%	4,610	+43.003%
2026-04-30	2.8800	2.9500	2.8400	2.8400	-3.729%	6,023	+47.535%
2026-04-29	2.8499	2.9500	2.8200	2.9500	+4.240%	4,082	+42.034%
2026-04-28	2.9500	2.9500	2.8300	2.8300	-4.068%	6,153	+48.057%
2026-04-27	3.0000	3.0000	2.9500	2.9500	-1.007%	6,070	+42.034%
2026-04-24	2.9450	2.9800	2.9450	2.9800	+2.759%	1,639	+40.604%
2026-04-23	2.8100	2.9100	2.7877	2.9000	+1.754%	46,244	+44.483%
2026-04-22	2.9000	2.9000	2.8000	2.8500	+0.529%	5,693	+47.018%
2026-04-21	2.8750	2.8750	2.8350	2.8350	+0.177%	6,001	+47.795%
2026-04-20	2.7900	2.9000	2.7200	2.8300	+1.434%	33,270	+48.057%
2026-04-17	2.7500	2.8403	2.6627	2.7900	+1.455%	30,947	+50.179%
2026-04-16	2.6950	2.7500	2.6900	2.7500	+0.365%	5,233	+52.364%
2026-04-15	2.7400	2.7400	2.6200	2.7400	+3.788%	8,496	+52.920%
2026-04-14	2.7800	2.7800	2.6400	2.6400	-3.297%	9,674	+58.712%
2026-04-13	2.7100	2.8000	2.7100	2.7300	-0.727%	5,988	+53.480%
2026-04-10	2.7400	2.7875	2.7005	2.7500	+1.852%	2,950	+52.364%
2026-04-09	2.7100	2.7800	2.6900	2.7000	+1.504%	9,444	+55.185%
2026-04-08	2.7750	2.7750	2.6600	2.6600	-1.115%	7,097	+57.519%
2026-04-07	2.7800	2.8000	2.6900	2.6900	-1.103%	3,689	+55.762%
2026-04-06	2.7850	2.9050	2.7200	2.7200	-4.225%	9,526	+54.044%
2026-04-02	2.7999	2.8500	2.6922	2.8400	+4.412%	26,620	+47.535%
2026-04-01	2.7079	2.7700	2.7000	2.7200	-0.366%	7,785	+54.044%
2026-03-31	2.6300	2.8399	2.6300	2.7300	+1.676%	6,023	+53.480%
2026-03-30	2.6900	2.7600	2.6400	2.6850	-0.186%	18,847	+56.052%
2026-03-27	2.6950	2.7000	2.6500	2.6900	-2.888%	11,110	+55.762%
2026-03-26	2.8390	2.8390	2.6900	2.7700	+4.331%	4,459	+51.264%
2026-03-25	2.6800	2.7400	2.6201	2.6550	-0.562%	11,970	+57.815%
2026-03-24	2.7600	2.8000	2.6601	2.6700	-1.838%	12,791	+56.929%
2026-03-23	2.6800	2.7300	2.6300	2.7200	0.000%	13,868	+54.044%
2026-03-20	2.8036	2.8290	2.6700	2.7200	-1.091%	10,392	+54.044%
2026-03-19	2.7200	2.7600	2.6750	2.7500	+2.612%	9,842	+52.364%
2026-03-18	2.8100	2.8100	2.6800	2.6800	0.000%	4,213	+56.343%
2026-03-17	2.7500	2.7500	2.6565	2.6800	-2.545%	9,007	+56.343%
2026-03-16	2.7501	2.8400	2.7500	2.7500	-1.434%	8,454	+52.364%
2026-03-13	2.8500	2.8500	2.6900	2.7900	-1.413%	17,336	+50.179%
2026-03-12	2.8400	2.8400	2.7900	2.8300	+0.712%	2,770	+48.057%
2026-03-11	2.8600	2.8600	2.8000	2.8100	-0.355%	5,636	+49.110%
2026-03-10	2.8315	2.8900	2.8200	2.8200	-2.083%	3,388	+48.582%
2026-03-09	2.8300	2.8800	2.8300	2.8800	+1.767%	657	+45.486%
2026-03-06	2.8800	2.8800	2.8100	2.8300	+0.712%	8,320	+48.057%
2026-03-05	2.8900	2.8900	2.8001	2.8100	-2.431%	943	+49.110%
2026-03-04	2.8250	2.9000	2.8250	2.8800	+0.699%	10,988	+45.486%
2026-03-03	2.9400	2.9400	2.7900	2.8600	+0.704%	7,371	+46.503%
2026-03-02	2.8700	2.9000	2.8400	2.8400	-1.389%	7,849	+47.535%
2026-02-27	2.9500	2.9500	2.8660	2.8800	-3.356%	27,867	+45.486%
2026-02-26	3.0900	3.0900	2.9300	2.9800	-3.871%	17,872	+40.604%
2026-02-25	3.0500	3.1000	3.0100	3.1000	+0.649%	6,226	+35.161%
2026-02-24	3.0600	3.1299	3.0000	3.0800	+1.316%	8,817	+36.039%
2026-02-23	3.2300	3.2300	3.0400	3.0400	-5.000%	4,394	+37.829%
2026-02-20	3.1100	3.2400	3.1100	3.2000	+2.236%	9,085	+30.938%
2026-02-19	3.0000	3.1300	3.0000	3.1300	+6.463%	7,515	+33.866%
2026-02-18	3.0600	3.0600	2.9400	2.9400	-2.970%	1,565	+42.517%
2026-02-17	3.0500	3.0600	2.9860	3.0300	-1.783%	13,243	+38.284%
2026-02-13	3.1200	3.1399	2.9700	3.0850	-2.063%	8,029	+35.818%
2026-02-12	3.2400	3.2499	3.0000	3.1500	-2.778%	24,526	+33.016%
2026-02-11	3.0284	3.2400	3.0284	3.2400	+7.285%	12,774	+29.321%
2026-02-10	3.0600	3.1300	2.9600	3.0200	-1.468%	7,877	+38.742%
2026-02-09	3.1400	3.1699	2.9515	3.0650	-1.447%	23,704	+36.705%
2026-02-06	2.9375	3.2100	2.9150	3.1100	+5.424%	20,906	+34.727%
2026-02-05	2.8300	2.9600	2.8300	2.9500	+1.375%	25,352	+42.034%
2026-02-04	2.8501	2.9200	2.8000	2.9100	0.000%	57,498	+43.986%
2026-02-03	2.9199	2.9200	2.8414	2.9100	+0.692%	6,532	+43.986%
2026-02-02	2.8500	2.9800	2.7601	2.8900	+2.120%	12,486	+44.983%
2026-01-30	2.9000	2.9600	2.7600	2.8300	-2.414%	12,610	+48.057%
2026-01-29	2.8700	2.9300	2.7400	2.9000	+0.694%	17,281	+44.483%
2026-01-28	2.7700	2.8800	2.7700	2.8800	+4.348%	14,207	+45.486%
2026-01-27	2.7900	2.8500	2.7600	2.7600	0.000%	8,740	+51.812%
2026-01-26	2.7800	2.8600	2.7200	2.7600	+0.364%	21,423	+51.812%
2026-01-23	2.7500	2.7900	2.7500	2.7500	0.000%	4,475	+52.364%
2026-01-22	2.8000	2.8000	2.7108	2.7500	+1.476%	6,505	+52.364%
2026-01-21	2.7400	2.7900	2.7000	2.7100	+0.370%	7,824	+54.613%
2026-01-20	2.6700	2.7700	2.6500	2.7000	+0.372%	18,481	+55.185%
2026-01-16	2.7700	2.7900	2.6700	2.6900	-2.888%	16,439	+55.762%
2026-01-15	2.7700	2.7700	2.7400	2.7700	+1.095%	8,649	+51.264%
2026-01-14	2.7800	2.7800	2.7000	2.7400	-0.725%	9,184	+52.920%
2026-01-13	2.7700	2.7800	2.7350	2.7600	+1.845%	3,615	+51.812%
2026-01-12	2.7699	2.7699	2.6725	2.7100	+2.264%	15,676	+54.613%
2026-01-09	2.6700	2.7200	2.5700	2.6500	-1.852%	18,579	+58.113%
2026-01-08	2.6950	2.7000	2.6400	2.7000	+0.372%	3,002	+55.185%
2026-01-07	2.7000	2.7243	2.6550	2.6900	-0.738%	11,074	+55.762%
2026-01-06	2.7550	2.8000	2.7000	2.7100	-2.518%	26,273	+54.613%
2026-01-05	2.7800	2.8000	2.7450	2.7800	0.000%	21,492	+50.719%
2026-01-02	2.7900	2.7900	2.6377	2.7800	-0.358%	7,454	+50.719%
2025-12-31	2.6300	2.7900	2.6260	2.7900	+6.286%	52,037	+50.179%
2025-12-30	2.5100	2.6400	2.5100	2.6250	+1.744%	39,077	+59.619%
2025-12-29	2.5200	2.5800	2.4600	2.5800	0.000%	27,478	+62.403%
2025-12-26	2.5900	2.6352	2.5101	2.5800	+0.389%	9,312	+62.403%
2025-12-24	2.6100	2.6400	2.5200	2.5700	-2.652%	21,020	+63.035%
2025-12-23	2.6700	2.7020	2.5600	2.6400	-2.941%	98,243	+58.712%
2025-12-22	2.5600	2.7800	2.5600	2.7200	+4.215%	26,950	+54.044%
2025-12-19	2.4700	2.6200	2.4300	2.6100	+5.242%	128,709	+60.536%
2025-12-18	2.5000	2.5550	2.4800	2.4800	+2.058%	13,294	+68.952%
2025-12-17	2.4600	2.4999	2.4150	2.4300	-0.410%	36,927	+72.428%
2025-12-16	2.4200	2.5000	2.4000	2.4400	+0.826%	33,387	+71.721%
2025-12-15	2.5500	2.5800	2.4200	2.4200	-4.724%	75,446	+73.140%
2025-12-12	2.5600	2.6100	2.5200	2.5400	-1.167%	15,560	+64.961%
2025-12-11	2.5400	2.6450	2.4955	2.5700	-2.281%	103,606	+63.035%
2025-12-10	2.5500	2.6500	2.5200	2.6300	+4.365%	21,626	+59.316%
2025-12-09	2.5000	2.6496	2.5000	2.5200	0.000%	71,536	+66.270%
2025-12-08	2.5400	2.6265	2.5200	2.5200	-0.787%	35,329	+66.270%
2025-12-05	2.6700	2.6700	2.5400	2.5400	-3.422%	10,778	+64.961%
2025-12-04	2.5300	2.6800	2.5000	2.6300	+4.365%	8,864	+59.316%
2025-12-03	2.6400	2.6660	2.5200	2.5200	-3.448%	6,855	+66.270%
2025-12-02	2.6100	2.6800	2.5501	2.6100	0.000%	7,845	+60.536%
2025-12-01	2.5500	2.6700	2.5500	2.6100	+0.385%	6,583	+60.536%
2025-11-28	2.7600	2.7600	2.4300	2.6000	-4.412%	60,117	+61.154%
2025-11-26	2.6000	2.7299	2.6000	2.7200	+3.817%	47,302	+54.044%
2025-11-25	2.6100	2.7500	2.6000	2.6200	-2.421%	19,880	+59.924%
2025-11-24	2.6200	2.7000	2.6200	2.6850	+2.091%	8,640	+56.052%
2025-11-21	2.6100	2.7999	2.6100	2.6300	+0.766%	24,198	+59.316%
2025-11-20	2.7000	2.7179	2.5600	2.6100	-0.760%	13,032	+60.536%
2025-11-19	2.6668	2.7192	2.4400	2.6300	+2.734%	103,573	+59.316%
2025-11-18	2.7100	2.8899	2.5000	2.5600	-5.535%	32,480	+63.672%
2025-11-17	2.8200	2.9047	2.7100	2.7100	-4.577%	36,118	+54.613%
2025-11-14	2.8100	2.9399	2.8100	2.8400	-0.351%	9,726	+47.535%
2025-11-13	2.8851	2.8999	2.8500	2.8500	-1.384%	12,156	+47.018%
2025-11-12	2.9100	2.9465	2.8788	2.8900	-2.694%	11,714	+44.983%
2025-11-11	2.9150	2.9990	2.9150	2.9700	+0.508%	3,078	+41.077%
2025-11-10	2.9700	2.9850	2.9100	2.9550	+1.199%	35,095	+41.794%
2025-11-07	2.8710	2.9800	2.8400	2.9200	+0.690%	22,990	+43.493%
2025-11-06	2.9500	2.9800	2.8800	2.9000	-2.027%	18,877	+44.483%
2025-11-05	3.0800	3.0950	2.8800	2.9600	-13.196%	39,824	+41.554%
2025-11-04	3.3200	3.4569	3.3100	3.4100	+1.187%	6,394	+22.874%
2025-11-03	3.5500	3.5500	3.3400	3.3700	-5.337%	4,177	+24.332%
2025-10-31	3.3400	3.5600	3.3400	3.5600	+3.790%	13,785	+17.697%
2025-10-30	3.5800	3.5800	3.3622	3.4300	-4.457%	10,245	+22.157%
2025-10-29	3.4400	3.6400	3.3600	3.5900	+3.757%	76,978	+16.713%
2025-10-28	3.2900	3.5300	3.2900	3.4600	+5.488%	46,042	+21.098%
2025-10-27	3.2900	3.3700	3.1800	3.2800	+0.923%	90,997	+27.744%
2025-10-24	3.3000	3.3699	3.2500	3.2500	-1.065%	49,025	+28.923%
2025-10-23	3.1700	3.3000	3.1700	3.2850	+1.703%	30,679	+27.549%
2025-10-22	3.2500	3.3350	3.2300	3.2300	-2.121%	24,039	+29.721%
2025-10-21	3.3000	3.3300	3.2020	3.3000	+1.227%	21,331	+26.970%
2025-10-20	3.2896	3.3402	3.2000	3.2600	+3.822%	11,886	+28.528%
2025-10-17	3.2100	3.3228	3.1400	3.1400	-2.484%	17,664	+33.439%
2025-10-16	3.3053	3.4000	3.1600	3.2200	-2.424%	20,369	+30.124%
2025-10-15	3.3000	3.3800	3.2084	3.3000	+0.304%	7,915	+26.970%
2025-10-14	3.2200	3.3250	3.2000	3.2900	+2.813%	10,351	+27.356%
2025-10-13	3.0400	3.3500	3.0400	3.2000	-0.312%	29,947	+30.938%
2025-10-10	3.3300	3.3301	3.1400	3.2100	-3.604%	12,809	+30.530%
2025-10-09	3.3700	3.3799	3.3300	3.3300	-2.059%	7,225	+25.826%
2025-10-08	3.3200	3.4000	3.3200	3.4000	+2.102%	8,746	+23.235%
2025-10-07	3.3300	3.4290	3.3300	3.3300	-2.346%	5,389	+25.826%
2025-10-06	3.3200	3.4700	3.3200	3.4100	-0.292%	10,746	+22.874%
2025-10-03	3.4100	3.5000	3.3300	3.4200	-2.006%	16,708	+22.515%
2025-10-02	3.4200	3.5000	3.3213	3.4900	+2.196%	11,896	+20.057%
2025-10-01	3.5500	3.5500	3.3800	3.4150	-4.342%	5,697	+22.694%
2025-09-30	3.4700	3.5700	3.3000	3.5700	+2.586%	76,252	+17.367%
2025-09-29	3.5300	3.5300	3.3900	3.4800	-0.287%	8,707	+20.402%
2025-09-26	3.5550	3.5550	3.4500	3.4900	-1.412%	6,641	+20.057%
2025-09-25	3.4199	3.5800	3.4100	3.5400	+2.312%	18,657	+18.362%
2025-09-24	3.4200	3.5926	3.4200	3.4600	+0.145%	8,591	+21.098%
2025-09-23	3.5400	3.5847	3.4101	3.4550	-2.949%	12,891	+21.274%
2025-09-22	3.5700	3.6458	3.5148	3.5600	-0.280%	33,866	+17.697%
2025-09-19	3.5600	3.6500	3.4546	3.5700	-0.557%	76,447	+17.367%
2025-09-18	3.5100	3.5900	3.5020	3.5900	+4.360%	15,194	+16.713%
2025-09-17	3.6000	3.6000	3.4400	3.4400	-5.046%	5,514	+21.802%
2025-09-16	3.5200	3.6900	3.3764	3.6228	+2.629%	26,312	+15.656%
2025-09-15	3.6100	3.7000	3.3632	3.5300	-2.216%	66,936	+18.697%
2025-09-12	3.4100	3.6100	3.3700	3.6100	+5.865%	51,279	+16.066%
2025-09-11	3.2862	3.4500	3.2700	3.4100	+2.402%	40,310	+22.874%
2025-09-10	3.2700	3.4200	3.1100	3.3300	+1.835%	27,291	+25.826%
2025-09-09	3.2400	3.3000	3.1764	3.2700	+1.869%	16,525	+28.135%
2025-09-08	3.0750	3.2800	3.0400	3.2100	+0.943%	19,491	+30.530%
2025-09-05	3.1200	3.2100	3.0707	3.1800	+10.801%	65,651	+31.761%
2025-09-04	2.8900	2.9400	2.8700	2.8700	+0.702%	68,329	+45.993%
2025-09-03	2.9400	2.9497	2.8250	2.8500	-2.730%	70,820	+47.018%
2025-09-02	2.9300	3.0000	2.9050	2.9300	+0.687%	35,258	+43.003%
2025-08-29	2.8700	2.9900	2.8700	2.9100	+2.105%	39,122	+43.986%
2025-08-28	2.7600	2.9500	2.7600	2.8500	-4.362%	51,046	+47.018%
2025-08-27	2.8800	3.0300	2.8300	2.9800	+5.300%	46,123	+40.604%
2025-08-26	2.8680	2.9250	2.8300	2.8300	-1.049%	4,037	+48.057%
2025-08-25	2.8897	2.9100	2.8360	2.8600	-2.055%	19,987	+46.503%
2025-08-22	2.7700	2.9200	2.7000	2.9200	+5.036%	31,020	+43.493%
2025-08-21	2.7500	2.8083	2.7500	2.7800	0.000%	4,475	+50.719%
2025-08-20	2.7801	2.8533	2.7600	2.7800	-0.714%	16,201	+50.719%
2025-08-19	2.8200	2.8200	2.7600	2.8000	-0.356%	45,275	+49.643%
2025-08-18	2.8100	2.8456	2.8000	2.8100	+1.079%	12,647	+49.110%
2025-08-15	2.8100	2.8352	2.7600	2.7800	-0.358%	6,840	+50.719%
2025-08-14	2.8100	2.8100	2.7900	2.7900	-2.105%	1,426	+50.179%
2025-08-13	2.7837	2.8500	2.7700	2.8500	+2.518%	17,336	+47.018%
2025-08-12	2.7500	2.8371	2.7500	2.7800	+1.091%	11,714	+50.719%
2025-08-11	2.7600	2.8500	2.7100	2.7500	-1.434%	30,998	+52.364%
2025-08-08	2.8500	2.9200	2.7800	2.7900	-3.793%	43,034	+50.179%
2025-08-07	2.8900	2.9400	2.8800	2.9000	-1.361%	10,975	+44.483%
2025-08-06	2.8900	3.0400	2.8790	2.9400	+0.740%	6,389	+42.517%
2025-08-05	2.9000	2.9999	2.8700	2.9184	+2.042%	5,764	+43.572%
2025-08-04	2.9000	2.9899	2.8600	2.8600	-3.051%	11,028	+46.503%
2025-08-01	2.9809	3.0071	2.8600	2.9500	+0.340%	14,863	+42.034%
2025-07-31	3.0020	3.0200	2.9200	2.9400	+0.341%	9,514	+42.517%
2025-07-30	2.9700	3.0332	2.9200	2.9300	-2.007%	13,845	+43.003%
2025-07-29	2.9900	3.0524	2.9900	2.9900	-1.645%	13,585	+40.134%
2025-07-28	3.0200	3.0800	2.9900	3.0400	+0.997%	12,856	+37.829%
2025-07-25	3.0000	3.0300	2.9800	3.0100	+0.333%	27,107	+39.203%
2025-07-24	3.0200	3.0500	3.0000	3.0000	-1.639%	7,495	+39.667%
2025-07-23	2.9400	3.0720	2.9200	3.0500	+4.452%	95,812	+37.377%
2025-07-22	2.9200	3.0799	2.9200	2.9200	-1.017%	17,214	+43.493%
2025-07-21	2.9600	3.0800	2.9200	2.9500	-1.338%	31,290	+42.034%
2025-07-18	2.9676	3.0800	2.9676	2.9900	-0.333%	3,855	+40.134%
2025-07-17	2.9800	3.0896	2.9800	3.0000	+1.010%	17,602	+39.667%
2025-07-16	2.9600	3.0532	2.9500	2.9700	0.000%	13,889	+41.077%
2025-07-15	3.0300	3.0600	2.9700	2.9700	-1.000%	5,307	+41.077%
2025-07-14	2.9600	3.1000	2.9600	3.0000	-0.662%	22,059	+39.667%
2025-07-11	3.0300	3.1089	2.9601	3.0200	-1.307%	9,272	+38.742%
2025-07-10	2.9600	3.0899	2.9400	3.0600	+3.378%	9,971	+36.928%
2025-07-09	3.0000	3.0900	2.9300	2.9600	0.000%	15,650	+41.554%
2025-07-08	2.8900	3.0900	2.8900	2.9600	+1.024%	20,126	+41.554%
2025-07-07	2.8900	3.0615	2.8900	2.9300	-0.678%	25,468	+43.003%
2025-07-03	2.9500	3.0600	2.9200	2.9500	-1.993%	13,771	+42.034%
2025-07-02	2.9700	3.0390	2.8900	3.0100	+3.793%	29,669	+39.203%
2025-07-01	2.9599	2.9888	2.8700	2.9000	+1.399%	18,506	+44.483%
2025-06-30	2.8000	2.9678	2.8000	2.8600	+4.762%	17,446	+46.503%
2025-06-27	2.8700	2.9000	2.7200	2.7300	-3.534%	40,875	+53.480%
2025-06-26	2.7500	2.9000	2.7398	2.8300	+3.663%	84,620	+48.057%
2025-06-25	2.7600	2.8201	2.6500	2.7300	-3.534%	32,493	+53.480%
2025-06-24	2.9000	2.9000	2.7900	2.8300	-0.702%	6,014	+48.057%
2025-06-23	2.7700	2.8900	2.7700	2.8500	+3.261%	18,562	+47.018%
2025-06-20	2.8600	2.9500	2.7600	2.7600	-4.828%	91,982	+51.812%
2025-06-18	2.9700	2.9900	2.8600	2.9000	-1.361%	6,627	+44.483%
2025-06-17	2.9500	3.0675	2.9000	2.9400	-0.676%	14,366	+42.517%
2025-06-16	2.9700	3.0661	2.9600	2.9600	+0.680%	5,506	+41.554%
2025-06-13	2.9600	3.0400	2.8270	2.9400	-2.000%	20,510	+42.517%
2025-06-12	2.9200	3.0050	2.8600	3.0000	+0.334%	14,206	+39.667%
2025-06-11	2.9200	3.0609	2.8850	2.9900	+3.460%	45,290	+40.134%
2025-06-10	2.8603	2.9788	2.8603	2.8900	+0.347%	10,031	+44.983%
2025-06-09	2.8900	2.9730	2.8700	2.8800	-1.706%	21,790	+45.486%
2025-06-06	2.9000	2.9300	2.8300	2.9300	+2.091%	19,396	+43.003%
2025-06-05	2.8550	2.9200	2.8550	2.8700	+1.773%	14,984	+45.993%
2025-06-04	2.8058	2.9168	2.8058	2.8200	-1.053%	7,066	+48.582%
2025-06-03	2.9300	2.9400	2.7800	2.8500	+0.352%	50,745	+47.018%
2025-06-02	2.9500	3.0610	2.8400	2.8400	-1.730%	15,277	+47.535%
2025-05-30	2.9200	2.9900	2.8794	2.8900	-3.344%	15,168	+44.983%
2025-05-29	3.0500	3.0500	2.9300	2.9900	-0.664%	15,128	+40.134%
2025-05-28	3.1100	3.1411	3.0000	3.0100	-2.589%	15,454	+39.203%
2025-05-27	3.0700	3.1400	2.9955	3.0900	+0.651%	71,762	+35.599%
2025-05-23	3.1000	3.2000	3.0000	3.0700	-1.917%	165,259	+36.482%
2025-05-22	3.0500	3.1450	3.0100	3.1300	+2.623%	21,693	+33.866%
2025-05-21	3.1000	3.2800	3.0000	3.0500	-2.556%	195,893	+37.377%
2025-05-20	2.8500	3.3400	2.8400	3.1300	+12.996%	263,509	+33.866%
2025-05-19	2.7100	2.8700	2.6700	2.7700	+0.727%	186,006	+51.264%
2025-05-16	2.6100	2.8600	2.5100	2.7500	+5.769%	212,861	+52.364%
2025-05-15	2.4300	2.7450	2.3800	2.6000	+10.169%	151,980	+61.154%
2025-05-14	2.3900	2.4500	2.2950	2.3600	-0.840%	83,831	+77.542%
2025-05-13	2.3400	2.4293	2.3400	2.3800	+1.709%	13,666	+76.050%
2025-05-12	2.3950	2.4400	2.3400	2.3400	-2.905%	14,468	+79.060%
2025-05-09	2.3600	2.5000	2.2250	2.4100	+6.167%	41,627	+73.859%
2025-05-08	2.3200	2.4200	2.2600	2.2700	-1.732%	37,979	+84.581%
2025-05-07	2.3800	2.4293	2.2400	2.3100	-4.938%	19,807	+81.385%
2025-05-06	2.3818	2.4800	2.3500	2.4300	+2.532%	17,048	+72.428%
2025-05-05	2.4450	2.4888	2.3600	2.3700	-2.066%	16,003	+76.793%
2025-05-02	2.4008	2.4200	2.3400	2.4200	0.000%	18,239	+73.140%
2025-05-01	2.5150	2.5900	2.4200	2.4200	-1.626%	48,029	+73.140%
2025-04-30	2.5050	2.5900	2.4600	2.4600	-0.806%	11,478	+70.325%
2025-04-29	2.5050	2.5559	2.4400	2.4800	+0.813%	30,205	+68.952%
2025-04-28	2.4200	2.5100	2.3916	2.4600	+0.820%	12,593	+70.325%
2025-04-25	2.5230	2.5700	2.4001	2.4400	-4.688%	25,746	+71.721%
2025-04-24	2.5100	2.5700	2.5055	2.5600	+0.787%	19,752	+63.672%
2025-04-23	2.5000	2.5700	2.3843	2.5400	+6.276%	22,552	+64.961%
2025-04-22	2.5450	2.5650	2.3700	2.3900	-4.400%	23,600	+75.314%
2025-04-21	2.4050	2.5400	2.3900	2.5000	+4.603%	17,980	+67.600%
2025-04-17	2.3700	2.3900	2.3300	2.3900	+3.463%	6,125	+75.314%
2025-04-16	2.3350	2.3800	2.3000	2.3100	0.000%	11,963	+81.385%
2025-04-15	2.3500	2.3700	2.2800	2.3100	+0.435%	41,222	+81.385%
2025-04-14	2.3980	2.3980	2.2800	2.3000	-2.128%	4,031	+82.174%
2025-04-11	2.3400	2.3900	2.2500	2.3500	+3.982%	16,521	+78.298%
2025-04-10	2.3000	2.3999	2.2600	2.2600	-3.830%	24,795	+85.398%
2025-04-09	2.2700	2.4000	2.2094	2.3500	+2.397%	24,985	+78.298%
2025-04-08	2.3000	2.4200	2.2100	2.2950	-0.217%	48,995	+82.571%
2025-04-07	2.3900	2.4900	2.2500	2.3000	-7.258%	48,541	+82.174%
2025-04-04	2.5401	2.5722	2.3800	2.4800	-3.502%	53,165	+68.952%
2025-04-03	2.5400	2.6000	2.5400	2.5700	-0.388%	44,799	+63.035%
2025-04-02	2.5650	2.6000	2.5650	2.5800	+1.176%	12,120	+62.403%
2025-04-01	2.5500	2.6300	2.5500	2.5500	-1.163%	21,354	+64.314%
2025-03-31	2.6500	2.7000	2.5800	2.5800	+0.781%	17,621	+62.403%
2025-03-28	2.6499	2.6600	2.5300	2.5600	-3.759%	20,159	+63.672%
2025-03-27	2.6900	2.6900	2.6200	2.6600	+1.916%	8,978	+57.519%
2025-03-26	2.5300	2.6400	2.5300	2.6100	+0.772%	14,942	+60.536%
2025-03-25	2.6600	2.7200	2.5900	2.5900	-3.717%	18,814	+61.776%
2025-03-24	2.7500	2.8000	2.6900	2.6900	-2.182%	28,093	+55.762%
2025-03-21	2.7500	2.8000	2.7200	2.7500	-1.079%	36,337	+52.364%
2025-03-20	2.7000	2.7930	2.7000	2.7800	+2.583%	28,224	+50.719%
2025-03-19	2.6900	2.7999	2.6850	2.7100	+1.498%	88,337	+54.613%
2025-03-18	2.7000	2.7000	2.6650	2.6700	0.000%	26,539	+56.929%
2025-03-17	2.6200	2.7000	2.6200	2.6700	-0.743%	25,645	+56.929%
2025-03-14	2.6650	2.7000	2.6300	2.6900	-0.370%	13,302	+55.762%
2025-03-13	2.7100	2.7807	2.6800	2.7000	-3.226%	12,094	+55.185%
2025-03-12	2.6500	2.8000	2.6500	2.7900	+4.887%	32,822	+50.179%
2025-03-11	2.7500	2.8100	2.5000	2.6600	-0.746%	34,732	+57.519%
2025-03-10	2.9569	2.9569	2.6100	2.6800	-7.904%	42,687	+56.343%
2025-03-07	2.9300	3.0000	2.6100	2.9100	-1.356%	77,741	+43.986%
2025-03-06	2.8684	2.9500	2.8684	2.9500	+1.375%	23,140	+42.034%
2025-03-05	2.8800	2.9500	2.8800	2.9100	+0.345%	6,323	+43.986%
2025-03-04	2.8200	2.9800	2.8200	2.9000	+3.571%	22,307	+44.483%
2025-03-03	3.1300	3.1300	2.8000	2.8000	-8.497%	32,476	+49.643%
2025-02-28	2.9400	3.0700	2.9370	3.0600	+2.685%	15,770	+36.928%
2025-02-27	3.0300	3.0300	2.9500	2.9800	-3.871%	9,107	+40.604%
2025-02-26	3.0300	3.1000	2.9800	3.1000	+0.977%	21,575	+35.161%
2025-02-25	3.0200	3.1552	2.8600	3.0700	-0.968%	67,246	+36.482%
2025-02-24	3.2000	3.2200	3.0500	3.1000	-1.899%	88,048	+35.161%
2025-02-21	3.1000	3.1800	3.0700	3.1600	+1.935%	11,814	+32.595%
2025-02-20	3.0700	3.3039	3.0300	3.1000	0.000%	53,909	+35.161%
2025-02-19	3.1177	3.2095	3.0800	3.1000	-1.274%	39,345	+35.161%
2025-02-18	3.1600	3.3459	3.1200	3.1400	-1.258%	46,088	+33.439%
2025-02-14	3.2600	3.3900	3.1701	3.1800	-3.927%	25,278	+31.761%
2025-02-13	3.2500	3.3399	3.1700	3.3100	+1.846%	21,104	+26.586%
2025-02-12	3.2100	3.2700	3.2100	3.2500	-0.307%	15,962	+28.923%
2025-02-11	3.2000	3.3699	3.2000	3.2600	+1.875%	23,315	+28.528%
2025-02-10	3.4100	3.4100	3.0400	3.2000	-6.977%	86,136	+30.938%
2025-02-07	3.6900	3.6900	3.4000	3.4400	-7.278%	47,037	+21.802%
2025-02-06	3.8700	3.8700	3.6950	3.7100	-5.357%	26,050	+12.938%
2025-02-05	3.5500	3.9650	3.5500	3.9200	+8.889%	70,537	+6.888%
2025-02-04	3.5800	3.6600	3.5800	3.6000	+0.279%	20,659	+16.389%
2025-02-03	3.6100	3.7300	3.5800	3.5900	-1.644%	29,352	+16.713%
2025-01-31	3.6450	3.7300	3.6400	3.6500	+0.551%	25,501	+14.795%
2025-01-30	3.7500	3.7690	3.6000	3.6300	-2.681%	21,004	+15.427%
2025-01-29	3.6400	3.7500	3.6100	3.7300	+1.635%	33,479	+12.332%
2025-01-28	3.6600	3.8246	3.6100	3.6700	+1.662%	25,955	+14.169%
2025-01-27	3.8000	3.9025	3.6100	3.6100	-6.234%	55,415	+16.066%
2025-01-24	3.9000	3.9938	3.8000	3.8500	-7.674%	153,979	+8.831%
2025-01-23	4.0500	4.2500	4.0200	4.1700	+3.474%	29,574	+0.480%
2025-01-22	4.0800	4.1600	3.9750	4.0300	0.000%	14,106	+3.970%
2025-01-21	4.0000	4.1800	3.9900	4.0300	+2.025%	28,437	+3.970%
2025-01-17	4.0300	4.0812	3.9300	3.9500	-4.358%	39,540	+6.076%
2025-01-16	4.1299	4.2950	3.9701	4.1300	+1.225%	26,557	+1.453%
2025-01-15	3.9400	4.1300	3.8400	4.0800	+4.348%	20,721	+2.696%
2025-01-14	3.8100	3.9700	3.8100	3.9100	+3.030%	24,787	+7.161%
2025-01-13	3.9800	4.0600	3.6900	3.7950	-7.888%	63,978	+10.408%

document.getElementById("BGXh6X").onerror = function(){this.style.display='none';}; .dark-mode .nH2l4g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nH2l4g{ color: #333333; background-color: white; border: 2px solid #333333; }KTCCKEY Tronic Corpstock NASDAQ

KTCC
KEY Tronic Corp
stock NASDAQ