Dark

KTCC
KEY Tronic Corp
stock NASDAQ

At Close

Aug 24, 2026 3:59:59 PM EDT

3.80USD+1.064%(+0.04)1,639

3.19Bid 4.49Ask 1.30Spread

Pre-market

Aug 21, 2026 9:17:30 AM EDT

3.50USD-6.915%(-0.26)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

3.73USD+0.099%(+0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	3.7700	3.8450	3.760000	3.7600	-1.699%	12,951	0.000%
2026-08-21	3.7000	3.9300	3.700000	3.8250	+2.547%	10,061	-1.699%
2026-08-20	3.8000	3.8450	3.725000	3.7300	-1.323%	15,642	+0.804%
2026-08-19	3.7846	3.8999	3.770000	3.7800	+0.265%	7,035	-0.529%
2026-08-18	3.8000	4.0408	3.760000	3.7700	-1.050%	20,550	-0.265%
2026-08-17	3.9650	4.0000	3.810000	3.8100	-4.030%	19,938	-1.312%
2026-08-14	3.9200	3.9900	3.741056	3.9700	+0.761%	15,003	-5.290%
2026-08-13	3.8100	4.1370	3.800000	3.9400	+2.073%	15,899	-4.569%
2026-08-12	3.8500	3.9100	3.811900	3.8600	+1.579%	3,982	-2.591%
2026-08-11	4.3600	4.3600	3.750000	3.8000	-9.739%	19,501	-1.053%
2026-08-10	4.2500	4.3000	4.100100	4.2100	+2.309%	39,227	-10.689%
2026-08-07	4.1100	4.2300	3.900000	4.1150	-0.121%	9,121	-8.627%
2026-08-06	4.0699	4.2086	4.045000	4.1200	+1.229%	9,062	-8.738%
2026-08-05	4.1800	4.2242	4.020000	4.0700	+0.246%	12,361	-7.617%
2026-08-04	4.1500	4.1500	4.045000	4.0600	+3.046%	15,639	-7.389%
2026-08-03	3.9400	4.1050	3.835000	3.9400	0.000%	12,849	-4.569%
2026-07-31	3.9400	3.9900	3.850000	3.9400	-1.377%	4,987	-4.569%
2026-07-30	4.0282	4.0384	3.995000	3.9950	+1.525%	9,592	-5.882%
2026-07-29	4.0400	4.0499	3.900000	3.9350	-1.625%	17,142	-4.447%
2026-07-28	3.8500	4.0000	3.850000	4.0000	-0.744%	2,706	-6.000%
2026-07-27	3.7000	4.0400	3.640000	4.0300	+8.625%	21,683	-6.700%
2026-07-24	3.6900	3.8700	3.690000	3.7100	+1.923%	8,875	+1.348%
2026-07-23	3.9200	4.0500	3.640000	3.6400	-6.905%	10,090	+3.297%
2026-07-22	3.9100	3.9200	3.750000	3.9100	+1.823%	9,960	-3.836%
2026-07-21	3.9769	3.9769	3.659600	3.8400	+0.787%	12,616	-2.083%
2026-07-20	3.9200	3.9200	3.790000	3.8100	-4.030%	14,924	-1.312%
2026-07-17	3.8600	4.1200	3.860000	3.9700	0.000%	11,570	-5.290%
2026-07-16	4.0950	4.2300	3.970000	3.9700	-5.701%	5,579	-5.290%
2026-07-15	4.1700	4.2300	4.085000	4.2100	+3.440%	21,796	-10.689%
2026-07-14	3.9300	4.1998	3.860000	4.0700	+3.299%	8,323	-7.617%
2026-07-13	4.2136	4.2200	3.920000	3.9400	-3.667%	14,327	-4.569%
2026-07-10	4.0300	4.2500	3.976000	4.0900	-0.487%	3,643	-8.068%
2026-07-09	3.9160	4.1199	3.916000	4.1100	+3.266%	14,725	-8.516%
2026-07-08	3.9300	4.1399	3.870000	3.9800	-0.995%	6,879	-5.528%
2026-07-07	3.8168	4.2000	3.816800	4.0200	-3.828%	2,963	-6.468%
2026-07-06	4.2900	4.2900	4.000000	4.1800	-1.878%	5,739	-10.048%
2026-07-02	4.2920	4.2920	3.975000	4.2600	+3.398%	6,880	-11.737%
2026-07-01	4.1300	4.3854	4.010000	4.1200	-0.242%	22,777	-8.738%
2026-06-30	4.3500	4.4199	4.130000	4.1300	-2.824%	29,576	-8.959%
2026-06-29	4.1900	4.3495	4.100100	4.2500	+2.906%	73,189	-11.529%
2026-06-26	3.7600	4.1900	3.760000	4.1300	+11.022%	69,322	-8.959%
2026-06-25	3.6150	3.7940	3.615000	3.7200	-2.362%	3,739	+1.075%
2026-06-24	3.8300	3.8900	3.450000	3.8100	+1.330%	8,781	-1.312%
2026-06-23	3.7400	3.8950	3.570000	3.7600	-2.591%	10,348	0.000%
2026-06-22	3.7800	3.8600	3.780000	3.8600	+2.660%	3,742	-2.591%
2026-06-18	3.8200	3.9400	3.635000	3.7600	-2.083%	26,123	0.000%
2026-06-17	3.8600	3.9450	3.730000	3.8400	-1.285%	46,571	-2.083%
2026-06-16	3.8400	3.9899	3.710000	3.8900	+4.852%	21,916	-3.342%
2026-06-15	4.0000	4.0000	3.570000	3.7100	-1.592%	17,754	+1.348%
2026-06-12	3.6400	3.9980	3.620000	3.7700	+5.014%	22,904	-0.265%
2026-06-11	3.7400	3.8900	3.590000	3.5900	-4.267%	5,018	+4.735%
2026-06-10	3.6700	3.8550	3.569900	3.7500	+0.536%	9,045	+0.267%
2026-06-09	3.8000	3.9831	3.730000	3.7300	-1.061%	11,520	+0.804%
2026-06-08	3.8300	3.9999	3.770000	3.7700	+1.072%	8,109	-0.265%
2026-06-05	3.9600	3.9700	3.675000	3.7300	-5.089%	52,676	+0.804%
2026-06-04	3.8500	4.0499	3.820000	3.9300	+0.769%	9,891	-4.326%
2026-06-03	3.9500	3.9657	3.880000	3.9000	-2.743%	31,453	-3.590%
2026-06-02	4.0000	4.2000	3.970100	4.0100	+1.008%	112,762	-6.234%
2026-06-01	3.4100	4.1300	3.410000	3.9700	+14.740%	140,595	-5.290%
2026-05-29	3.2000	3.4708	3.200000	3.4600	+4.848%	28,258	+8.671%
2026-05-28	3.3499	3.3499	3.170000	3.3000	+1.695%	12,920	+13.939%
2026-05-27	3.2585	3.2585	3.170000	3.2450	+1.090%	23,188	+15.871%
2026-05-26	3.1500	3.2600	3.150000	3.2100	+2.720%	9,659	+17.134%
2026-05-22	3.1500	3.1600	3.110000	3.1250	-1.730%	6,369	+20.320%
2026-05-21	3.1500	3.2000	3.150000	3.1800	-0.625%	1,993	+18.239%
2026-05-20	3.1250	3.2000	3.050100	3.2000	+3.226%	7,514	+17.500%
2026-05-19	3.1350	3.1700	3.077300	3.1000	-0.958%	4,605	+21.290%
2026-05-18	3.1800	3.3000	3.130000	3.1300	-2.492%	3,702	+20.128%
2026-05-15	3.1800	3.2800	3.100000	3.2100	+2.229%	10,994	+17.134%
2026-05-14	3.1599	3.1600	3.090000	3.1400	+0.641%	10,674	+19.745%
2026-05-13	3.2000	3.2000	3.105000	3.1200	-2.500%	6,957	+20.513%
2026-05-12	3.2000	3.2000	3.120000	3.2000	-2.439%	3,519	+17.500%
2026-05-11	3.3600	3.4450	3.150000	3.2800	-3.245%	26,847	+14.634%
2026-05-08	3.4499	3.4499	3.273400	3.3900	+4.308%	37,199	+10.914%
2026-05-07	3.2000	3.2800	3.140000	3.2500	+1.246%	7,325	+15.692%
2026-05-06	2.9900	3.3200	2.981700	3.2100	+10.690%	54,537	+17.134%
2026-05-05	2.9200	3.0000	2.900000	2.9000	-0.344%	23,910	+29.655%
2026-05-04	2.9500	2.9900	2.910000	2.9100	-0.683%	1,868	+29.210%
2026-05-01	2.9200	2.9300	2.830100	2.9300	+3.169%	4,610	+28.328%
2026-04-30	2.8800	2.9500	2.840000	2.8400	-3.729%	6,023	+32.394%
2026-04-29	2.8499	2.9500	2.820000	2.9500	+4.240%	4,082	+27.458%
2026-04-28	2.9500	2.9500	2.830000	2.8300	-4.068%	6,153	+32.862%
2026-04-27	3.0000	3.0000	2.950000	2.9500	-1.007%	6,070	+27.458%
2026-04-24	2.9450	2.9800	2.945000	2.9800	+2.759%	1,639	+26.174%
2026-04-23	2.8100	2.9100	2.787700	2.9000	+1.754%	46,244	+29.655%
2026-04-22	2.9000	2.9000	2.800000	2.8500	+0.529%	5,693	+31.930%
2026-04-21	2.8750	2.8750	2.835000	2.8350	+0.177%	6,001	+32.628%
2026-04-20	2.7900	2.9000	2.720000	2.8300	+1.434%	33,270	+32.862%
2026-04-17	2.7500	2.8403	2.662700	2.7900	+1.455%	30,947	+34.767%
2026-04-16	2.6950	2.7500	2.690000	2.7500	+0.365%	5,233	+36.727%
2026-04-15	2.7400	2.7400	2.620000	2.7400	+3.788%	8,496	+37.226%
2026-04-14	2.7800	2.7800	2.640000	2.6400	-3.297%	9,674	+42.424%
2026-04-13	2.7100	2.8000	2.710000	2.7300	-0.727%	5,988	+37.729%
2026-04-10	2.7400	2.7875	2.700500	2.7500	+1.852%	2,950	+36.727%
2026-04-09	2.7100	2.7800	2.690000	2.7000	+1.504%	9,444	+39.259%
2026-04-08	2.7750	2.7750	2.660000	2.6600	-1.115%	7,097	+41.353%
2026-04-07	2.7800	2.8000	2.690000	2.6900	-1.103%	3,689	+39.777%
2026-04-06	2.7850	2.9050	2.720000	2.7200	-4.225%	9,526	+38.235%
2026-04-02	2.7999	2.8500	2.692200	2.8400	+4.412%	26,620	+32.394%
2026-04-01	2.7079	2.7700	2.700000	2.7200	-0.366%	7,785	+38.235%
2026-03-31	2.6300	2.8399	2.630000	2.7300	+1.676%	6,023	+37.729%
2026-03-30	2.6900	2.7600	2.640000	2.6850	-0.186%	18,847	+40.037%
2026-03-27	2.6950	2.7000	2.650000	2.6900	-2.888%	11,110	+39.777%
2026-03-26	2.8390	2.8390	2.690000	2.7700	+4.331%	4,459	+35.740%
2026-03-25	2.6800	2.7400	2.620100	2.6550	-0.562%	11,970	+41.620%
2026-03-24	2.7600	2.8000	2.660100	2.6700	-1.838%	12,791	+40.824%
2026-03-23	2.6800	2.7300	2.630000	2.7200	0.000%	13,868	+38.235%
2026-03-20	2.8036	2.8290	2.670000	2.7200	-1.091%	10,392	+38.235%
2026-03-19	2.7200	2.7600	2.675000	2.7500	+2.612%	9,842	+36.727%
2026-03-18	2.8100	2.8100	2.680000	2.6800	0.000%	4,213	+40.299%
2026-03-17	2.7500	2.7500	2.656500	2.6800	-2.545%	9,007	+40.299%
2026-03-16	2.7501	2.8400	2.750000	2.7500	-1.434%	8,454	+36.727%
2026-03-13	2.8500	2.8500	2.690000	2.7900	-1.413%	17,336	+34.767%
2026-03-12	2.8400	2.8400	2.790000	2.8300	+0.712%	2,770	+32.862%
2026-03-11	2.8600	2.8600	2.800000	2.8100	-0.355%	5,636	+33.808%
2026-03-10	2.8315	2.8900	2.820000	2.8200	-2.083%	3,388	+33.333%
2026-03-09	2.8300	2.8800	2.830000	2.8800	+1.767%	657	+30.556%
2026-03-06	2.8800	2.8800	2.810000	2.8300	+0.712%	8,320	+32.862%
2026-03-05	2.8900	2.8900	2.800100	2.8100	-2.431%	943	+33.808%
2026-03-04	2.8250	2.9000	2.825000	2.8800	+0.699%	10,988	+30.556%
2026-03-03	2.9400	2.9400	2.790000	2.8600	+0.704%	7,371	+31.469%
2026-03-02	2.8700	2.9000	2.840000	2.8400	-1.389%	7,849	+32.394%
2026-02-27	2.9500	2.9500	2.866000	2.8800	-3.356%	27,867	+30.556%
2026-02-26	3.0900	3.0900	2.930000	2.9800	-3.871%	17,872	+26.174%
2026-02-25	3.0500	3.1000	3.010000	3.1000	+0.649%	6,226	+21.290%
2026-02-24	3.0600	3.1299	3.000000	3.0800	+1.316%	8,817	+22.078%
2026-02-23	3.2300	3.2300	3.040000	3.0400	-5.000%	4,394	+23.684%
2026-02-20	3.1100	3.2400	3.110000	3.2000	+2.236%	9,085	+17.500%
2026-02-19	3.0000	3.1300	3.000000	3.1300	+6.463%	7,515	+20.128%
2026-02-18	3.0600	3.0600	2.940000	2.9400	-2.970%	1,565	+27.891%
2026-02-17	3.0500	3.0600	2.986000	3.0300	-1.783%	13,243	+24.092%
2026-02-13	3.1200	3.1399	2.970000	3.0850	-2.063%	8,029	+21.880%
2026-02-12	3.2400	3.2499	3.000000	3.1500	-2.778%	24,526	+19.365%
2026-02-11	3.0284	3.2400	3.028400	3.2400	+7.285%	12,774	+16.049%
2026-02-10	3.0600	3.1300	2.960000	3.0200	-1.468%	7,877	+24.503%
2026-02-09	3.1400	3.1699	2.951500	3.0650	-1.447%	23,704	+22.675%
2026-02-06	2.9375	3.2100	2.915000	3.1100	+5.424%	20,906	+20.900%
2026-02-05	2.8300	2.9600	2.830000	2.9500	+1.375%	25,352	+27.458%
2026-02-04	2.8501	2.9200	2.800000	2.9100	0.000%	57,498	+29.210%
2026-02-03	2.9199	2.9200	2.841400	2.9100	+0.692%	6,532	+29.210%
2026-02-02	2.8500	2.9800	2.760100	2.8900	+2.120%	12,486	+30.104%
2026-01-30	2.9000	2.9600	2.760000	2.8300	-2.414%	12,610	+32.862%
2026-01-29	2.8700	2.9300	2.740000	2.9000	+0.694%	17,281	+29.655%
2026-01-28	2.7700	2.8800	2.770000	2.8800	+4.348%	14,207	+30.556%
2026-01-27	2.7900	2.8500	2.760000	2.7600	0.000%	8,740	+36.232%
2026-01-26	2.7800	2.8600	2.720000	2.7600	+0.364%	21,423	+36.232%
2026-01-23	2.7500	2.7900	2.750000	2.7500	0.000%	4,475	+36.727%
2026-01-22	2.8000	2.8000	2.710800	2.7500	+1.476%	6,505	+36.727%
2026-01-21	2.7400	2.7900	2.700000	2.7100	+0.370%	7,824	+38.745%
2026-01-20	2.6700	2.7700	2.650000	2.7000	+0.372%	18,481	+39.259%
2026-01-16	2.7700	2.7900	2.670000	2.6900	-2.888%	16,439	+39.777%
2026-01-15	2.7700	2.7700	2.740000	2.7700	+1.095%	8,649	+35.740%
2026-01-14	2.7800	2.7800	2.700000	2.7400	-0.725%	9,184	+37.226%
2026-01-13	2.7700	2.7800	2.735000	2.7600	+1.845%	3,615	+36.232%
2026-01-12	2.7699	2.7699	2.672500	2.7100	+2.264%	15,676	+38.745%
2026-01-09	2.6700	2.7200	2.570000	2.6500	-1.852%	18,579	+41.887%
2026-01-08	2.6950	2.7000	2.640000	2.7000	+0.372%	3,002	+39.259%
2026-01-07	2.7000	2.7243	2.655000	2.6900	-0.738%	11,074	+39.777%
2026-01-06	2.7550	2.8000	2.700000	2.7100	-2.518%	26,273	+38.745%
2026-01-05	2.7800	2.8000	2.745000	2.7800	0.000%	21,492	+35.252%
2026-01-02	2.7900	2.7900	2.637700	2.7800	-0.358%	7,454	+35.252%
2025-12-31	2.6300	2.7900	2.626000	2.7900	+6.286%	52,037	+34.767%
2025-12-30	2.5100	2.6400	2.510000	2.6250	+1.744%	39,077	+43.238%
2025-12-29	2.5200	2.5800	2.460000	2.5800	0.000%	27,478	+45.736%
2025-12-26	2.5900	2.6352	2.510100	2.5800	+0.389%	9,312	+45.736%
2025-12-24	2.6100	2.6400	2.520000	2.5700	-2.652%	21,020	+46.304%
2025-12-23	2.6700	2.7020	2.560000	2.6400	-2.941%	98,243	+42.424%
2025-12-22	2.5600	2.7800	2.560000	2.7200	+4.215%	26,950	+38.235%
2025-12-19	2.4700	2.6200	2.430000	2.6100	+5.242%	128,709	+44.061%
2025-12-18	2.5000	2.5550	2.480000	2.4800	+2.058%	13,294	+51.613%
2025-12-17	2.4600	2.4999	2.415000	2.4300	-0.410%	36,927	+54.733%
2025-12-16	2.4200	2.5000	2.400000	2.4400	+0.826%	33,387	+54.098%
2025-12-15	2.5500	2.5800	2.420000	2.4200	-4.724%	75,446	+55.372%
2025-12-12	2.5600	2.6100	2.520000	2.5400	-1.167%	15,560	+48.031%
2025-12-11	2.5400	2.6450	2.495500	2.5700	-2.281%	103,606	+46.304%
2025-12-10	2.5500	2.6500	2.520000	2.6300	+4.365%	21,626	+42.966%
2025-12-09	2.5000	2.6496	2.500000	2.5200	0.000%	71,536	+49.206%
2025-12-08	2.5400	2.6265	2.520000	2.5200	-0.787%	35,329	+49.206%
2025-12-05	2.6700	2.6700	2.540000	2.5400	-3.422%	10,778	+48.031%
2025-12-04	2.5300	2.6800	2.500000	2.6300	+4.365%	8,864	+42.966%
2025-12-03	2.6400	2.6660	2.520000	2.5200	-3.448%	6,855	+49.206%
2025-12-02	2.6100	2.6800	2.550100	2.6100	0.000%	7,845	+44.061%
2025-12-01	2.5500	2.6700	2.550000	2.6100	+0.385%	6,583	+44.061%
2025-11-28	2.7600	2.7600	2.430000	2.6000	-4.412%	60,117	+44.615%
2025-11-26	2.6000	2.7299	2.600000	2.7200	+3.817%	47,302	+38.235%
2025-11-25	2.6100	2.7500	2.600000	2.6200	-2.421%	19,880	+43.511%
2025-11-24	2.6200	2.7000	2.620000	2.6850	+2.091%	8,640	+40.037%
2025-11-21	2.6100	2.7999	2.610000	2.6300	+0.766%	24,198	+42.966%
2025-11-20	2.7000	2.7179	2.560000	2.6100	-0.760%	13,032	+44.061%
2025-11-19	2.6668	2.7192	2.440000	2.6300	+2.734%	103,573	+42.966%
2025-11-18	2.7100	2.8899	2.500000	2.5600	-5.535%	32,480	+46.875%
2025-11-17	2.8200	2.9047	2.710000	2.7100	-4.577%	36,118	+38.745%
2025-11-14	2.8100	2.9399	2.810000	2.8400	-0.351%	9,726	+32.394%
2025-11-13	2.8851	2.8999	2.850000	2.8500	-1.384%	12,156	+31.930%
2025-11-12	2.9100	2.9465	2.878800	2.8900	-2.694%	11,714	+30.104%
2025-11-11	2.9150	2.9990	2.915000	2.9700	+0.508%	3,078	+26.599%
2025-11-10	2.9700	2.9850	2.910000	2.9550	+1.199%	35,095	+27.242%
2025-11-07	2.8710	2.9800	2.840000	2.9200	+0.690%	22,990	+28.767%
2025-11-06	2.9500	2.9800	2.880000	2.9000	-2.027%	18,877	+29.655%
2025-11-05	3.0800	3.0950	2.880000	2.9600	-13.196%	39,824	+27.027%
2025-11-04	3.3200	3.4569	3.310000	3.4100	+1.187%	6,394	+10.264%
2025-11-03	3.5500	3.5500	3.340000	3.3700	-5.337%	4,177	+11.573%
2025-10-31	3.3400	3.5600	3.340000	3.5600	+3.790%	13,785	+5.618%
2025-10-30	3.5800	3.5800	3.362200	3.4300	-4.457%	10,245	+9.621%
2025-10-29	3.4400	3.6400	3.360000	3.5900	+3.757%	76,978	+4.735%
2025-10-28	3.2900	3.5300	3.290000	3.4600	+5.488%	46,042	+8.671%
2025-10-27	3.2900	3.3700	3.180000	3.2800	+0.923%	90,997	+14.634%
2025-10-24	3.3000	3.3699	3.250000	3.2500	-1.065%	49,025	+15.692%
2025-10-23	3.1700	3.3000	3.170000	3.2850	+1.703%	30,679	+14.460%
2025-10-22	3.2500	3.3350	3.230000	3.2300	-2.121%	24,039	+16.409%
2025-10-21	3.3000	3.3300	3.202000	3.3000	+1.227%	21,331	+13.939%
2025-10-20	3.2896	3.3402	3.200000	3.2600	+3.822%	11,886	+15.337%
2025-10-17	3.2100	3.3228	3.140000	3.1400	-2.484%	17,664	+19.745%
2025-10-16	3.3053	3.4000	3.160000	3.2200	-2.424%	20,369	+16.770%
2025-10-15	3.3000	3.3800	3.208400	3.3000	+0.304%	7,915	+13.939%
2025-10-14	3.2200	3.3250	3.200000	3.2900	+2.813%	10,351	+14.286%
2025-10-13	3.0400	3.3500	3.040000	3.2000	-0.312%	29,947	+17.500%
2025-10-10	3.3300	3.3301	3.140000	3.2100	-3.604%	12,809	+17.134%
2025-10-09	3.3700	3.3799	3.330000	3.3300	-2.059%	7,225	+12.913%
2025-10-08	3.3200	3.4000	3.320000	3.4000	+2.102%	8,746	+10.588%
2025-10-07	3.3300	3.4290	3.330000	3.3300	-2.346%	5,389	+12.913%
2025-10-06	3.3200	3.4700	3.320000	3.4100	-0.292%	10,746	+10.264%
2025-10-03	3.4100	3.5000	3.330000	3.4200	-2.006%	16,708	+9.942%
2025-10-02	3.4200	3.5000	3.321300	3.4900	+2.196%	11,896	+7.736%
2025-10-01	3.5500	3.5500	3.380000	3.4150	-4.342%	5,697	+10.102%
2025-09-30	3.4700	3.5700	3.300000	3.5700	+2.586%	76,252	+5.322%
2025-09-29	3.5300	3.5300	3.390000	3.4800	-0.287%	8,707	+8.046%
2025-09-26	3.5550	3.5550	3.450000	3.4900	-1.412%	6,641	+7.736%
2025-09-25	3.4199	3.5800	3.410000	3.5400	+2.312%	18,657	+6.215%
2025-09-24	3.4200	3.5926	3.420000	3.4600	+0.145%	8,591	+8.671%
2025-09-23	3.5400	3.5847	3.410100	3.4550	-2.949%	12,891	+8.828%
2025-09-22	3.5700	3.6458	3.514800	3.5600	-0.280%	33,866	+5.618%
2025-09-19	3.5600	3.6500	3.454600	3.5700	-0.557%	76,447	+5.322%
2025-09-18	3.5100	3.5900	3.502000	3.5900	+4.360%	15,194	+4.735%
2025-09-17	3.6000	3.6000	3.440000	3.4400	-5.046%	5,514	+9.302%
2025-09-16	3.5200	3.6900	3.376400	3.6228	+2.629%	26,312	+3.787%
2025-09-15	3.6100	3.7000	3.363200	3.5300	-2.216%	66,936	+6.516%
2025-09-12	3.4100	3.6100	3.370000	3.6100	+5.865%	51,279	+4.155%
2025-09-11	3.2862	3.4500	3.270000	3.4100	+2.402%	40,310	+10.264%
2025-09-10	3.2700	3.4200	3.110000	3.3300	+1.835%	27,291	+12.913%
2025-09-09	3.2400	3.3000	3.176400	3.2700	+1.869%	16,525	+14.985%
2025-09-08	3.0750	3.2800	3.040000	3.2100	+0.943%	19,491	+17.134%
2025-09-05	3.1200	3.2100	3.070700	3.1800	+10.801%	65,651	+18.239%
2025-09-04	2.8900	2.9400	2.870000	2.8700	+0.702%	68,329	+31.010%
2025-09-03	2.9400	2.9497	2.825000	2.8500	-2.730%	70,820	+31.930%
2025-09-02	2.9300	3.0000	2.905000	2.9300	+0.687%	35,258	+28.328%
2025-08-29	2.8700	2.9900	2.870000	2.9100	+2.105%	39,122	+29.210%
2025-08-28	2.7600	2.9500	2.760000	2.8500	-4.362%	51,046	+31.930%
2025-08-27	2.8800	3.0300	2.830000	2.9800	+5.300%	46,123	+26.174%
2025-08-26	2.8680	2.9250	2.830000	2.8300	-1.049%	4,037	+32.862%
2025-08-25	2.8897	2.9100	2.836000	2.8600	-2.055%	19,987	+31.469%
2025-08-22	2.7700	2.9200	2.700000	2.9200	+5.036%	31,020	+28.767%
2025-08-21	2.7500	2.8083	2.750000	2.7800	0.000%	4,475	+35.252%
2025-08-20	2.7801	2.8533	2.760000	2.7800	-0.714%	16,201	+35.252%
2025-08-19	2.8200	2.8200	2.760000	2.8000	-0.356%	45,275	+34.286%
2025-08-18	2.8100	2.8456	2.800000	2.8100	+1.079%	12,647	+33.808%
2025-08-15	2.8100	2.8352	2.760000	2.7800	-0.358%	6,840	+35.252%
2025-08-14	2.8100	2.8100	2.790000	2.7900	-2.105%	1,426	+34.767%
2025-08-13	2.7837	2.8500	2.770000	2.8500	+2.518%	17,336	+31.930%
2025-08-12	2.7500	2.8371	2.750000	2.7800	+1.091%	11,714	+35.252%
2025-08-11	2.7600	2.8500	2.710000	2.7500	-1.434%	30,998	+36.727%
2025-08-08	2.8500	2.9200	2.780000	2.7900	-3.793%	43,034	+34.767%
2025-08-07	2.8900	2.9400	2.880000	2.9000	-1.361%	10,975	+29.655%
2025-08-06	2.8900	3.0400	2.879000	2.9400	+0.740%	6,389	+27.891%
2025-08-05	2.9000	2.9999	2.870000	2.9184	+2.042%	5,764	+28.838%
2025-08-04	2.9000	2.9899	2.860000	2.8600	-3.051%	11,028	+31.469%
2025-08-01	2.9809	3.0071	2.860000	2.9500	+0.340%	14,863	+27.458%
2025-07-31	3.0020	3.0200	2.920000	2.9400	+0.341%	9,514	+27.891%
2025-07-30	2.9700	3.0332	2.920000	2.9300	-2.007%	13,845	+28.328%
2025-07-29	2.9900	3.0524	2.990000	2.9900	-1.645%	13,585	+25.753%
2025-07-28	3.0200	3.0800	2.990000	3.0400	+0.997%	12,856	+23.684%
2025-07-25	3.0000	3.0300	2.980000	3.0100	+0.333%	27,107	+24.917%
2025-07-24	3.0200	3.0500	3.000000	3.0000	-1.639%	7,495	+25.333%
2025-07-23	2.9400	3.0720	2.920000	3.0500	+4.452%	95,812	+23.279%
2025-07-22	2.9200	3.0799	2.920000	2.9200	-1.017%	17,214	+28.767%
2025-07-21	2.9600	3.0800	2.920000	2.9500	-1.338%	31,290	+27.458%
2025-07-18	2.9676	3.0800	2.967600	2.9900	-0.333%	3,855	+25.753%
2025-07-17	2.9800	3.0896	2.980000	3.0000	+1.010%	17,602	+25.333%
2025-07-16	2.9600	3.0532	2.950000	2.9700	0.000%	13,889	+26.599%
2025-07-15	3.0300	3.0600	2.970000	2.9700	-1.000%	5,307	+26.599%
2025-07-14	2.9600	3.1000	2.960000	3.0000	-0.662%	22,059	+25.333%
2025-07-11	3.0300	3.1089	2.960100	3.0200	-1.307%	9,272	+24.503%
2025-07-10	2.9600	3.0899	2.940000	3.0600	+3.378%	9,971	+22.876%
2025-07-09	3.0000	3.0900	2.930000	2.9600	0.000%	15,650	+27.027%
2025-07-08	2.8900	3.0900	2.890000	2.9600	+1.024%	20,126	+27.027%
2025-07-07	2.8900	3.0615	2.890000	2.9300	-0.678%	25,468	+28.328%
2025-07-03	2.9500	3.0600	2.920000	2.9500	-1.993%	13,771	+27.458%
2025-07-02	2.9700	3.0390	2.890000	3.0100	+3.793%	29,669	+24.917%
2025-07-01	2.9599	2.9888	2.870000	2.9000	+1.399%	18,506	+29.655%
2025-06-30	2.8000	2.9678	2.800000	2.8600	+4.762%	17,446	+31.469%
2025-06-27	2.8700	2.9000	2.720000	2.7300	-3.534%	40,875	+37.729%
2025-06-26	2.7500	2.9000	2.739800	2.8300	+3.663%	84,620	+32.862%
2025-06-25	2.7600	2.8201	2.650000	2.7300	-3.534%	32,493	+37.729%
2025-06-24	2.9000	2.9000	2.790000	2.8300	-0.702%	6,014	+32.862%
2025-06-23	2.7700	2.8900	2.770000	2.8500	+3.261%	18,562	+31.930%
2025-06-20	2.8600	2.9500	2.760000	2.7600	-4.828%	91,982	+36.232%
2025-06-18	2.9700	2.9900	2.860000	2.9000	-1.361%	6,627	+29.655%
2025-06-17	2.9500	3.0675	2.900000	2.9400	-0.676%	14,366	+27.891%
2025-06-16	2.9700	3.0661	2.960000	2.9600	+0.680%	5,506	+27.027%
2025-06-13	2.9600	3.0400	2.827000	2.9400	-2.000%	20,510	+27.891%
2025-06-12	2.9200	3.0050	2.860000	3.0000	+0.334%	14,206	+25.333%
2025-06-11	2.9200	3.0609	2.885000	2.9900	+3.460%	45,290	+25.753%
2025-06-10	2.8603	2.9788	2.860300	2.8900	+0.347%	10,031	+30.104%
2025-06-09	2.8900	2.9730	2.870000	2.8800	-1.706%	21,790	+30.556%
2025-06-06	2.9000	2.9300	2.830000	2.9300	+2.091%	19,396	+28.328%
2025-06-05	2.8550	2.9200	2.855000	2.8700	+1.773%	14,984	+31.010%
2025-06-04	2.8058	2.9168	2.805800	2.8200	-1.053%	7,066	+33.333%
2025-06-03	2.9300	2.9400	2.780000	2.8500	+0.352%	50,745	+31.930%
2025-06-02	2.9500	3.0610	2.840000	2.8400	-1.730%	15,277	+32.394%
2025-05-30	2.9200	2.9900	2.879400	2.8900	-3.344%	15,168	+30.104%
2025-05-29	3.0500	3.0500	2.930000	2.9900	-0.664%	15,128	+25.753%
2025-05-28	3.1100	3.1411	3.000000	3.0100	-2.589%	15,454	+24.917%
2025-05-27	3.0700	3.1400	2.995500	3.0900	+0.651%	71,762	+21.683%
2025-05-23	3.1000	3.2000	3.000000	3.0700	-1.917%	165,259	+22.476%
2025-05-22	3.0500	3.1450	3.010000	3.1300	+2.623%	21,693	+20.128%
2025-05-21	3.1000	3.2800	3.000000	3.0500	-2.556%	195,893	+23.279%
2025-05-20	2.8500	3.3400	2.840000	3.1300	+12.996%	263,509	+20.128%
2025-05-19	2.7100	2.8700	2.670000	2.7700	+0.727%	186,006	+35.740%
2025-05-16	2.6100	2.8600	2.510000	2.7500	+5.769%	212,861	+36.727%
2025-05-15	2.4300	2.7450	2.380000	2.6000	+10.169%	151,980	+44.615%
2025-05-14	2.3900	2.4500	2.295000	2.3600	-0.840%	83,831	+59.322%
2025-05-13	2.3400	2.4293	2.340000	2.3800	+1.709%	13,666	+57.983%
2025-05-12	2.3950	2.4400	2.340000	2.3400	-2.905%	14,468	+60.684%
2025-05-09	2.3600	2.5000	2.225000	2.4100	+6.167%	41,627	+56.017%
2025-05-08	2.3200	2.4200	2.260000	2.2700	-1.732%	37,979	+65.639%
2025-05-07	2.3800	2.4293	2.240000	2.3100	-4.938%	19,807	+62.771%
2025-05-06	2.3818	2.4800	2.350000	2.4300	+2.532%	17,048	+54.733%
2025-05-05	2.4450	2.4888	2.360000	2.3700	-2.066%	16,003	+58.650%
2025-05-02	2.4008	2.4200	2.340000	2.4200	0.000%	18,239	+55.372%
2025-05-01	2.5150	2.5900	2.420000	2.4200	-1.626%	48,029	+55.372%
2025-04-30	2.5050	2.5900	2.460000	2.4600	-0.806%	11,478	+52.846%
2025-04-29	2.5050	2.5559	2.440000	2.4800	+0.813%	30,205	+51.613%
2025-04-28	2.4200	2.5100	2.391600	2.4600	+0.820%	12,593	+52.846%
2025-04-25	2.5230	2.5700	2.400100	2.4400	-4.688%	25,746	+54.098%
2025-04-24	2.5100	2.5700	2.505500	2.5600	+0.787%	19,752	+46.875%
2025-04-23	2.5000	2.5700	2.384300	2.5400	+6.276%	22,552	+48.031%
2025-04-22	2.5450	2.5650	2.370000	2.3900	-4.400%	23,600	+57.322%
2025-04-21	2.4050	2.5400	2.390000	2.5000	+4.603%	17,980	+50.400%
2025-04-17	2.3700	2.3900	2.330000	2.3900	+3.463%	6,125	+57.322%
2025-04-16	2.3350	2.3800	2.300000	2.3100	0.000%	11,963	+62.771%
2025-04-15	2.3500	2.3700	2.280000	2.3100	+0.435%	41,222	+62.771%
2025-04-14	2.3980	2.3980	2.280000	2.3000	-2.128%	4,031	+63.478%
2025-04-11	2.3400	2.3900	2.250000	2.3500	+3.982%	16,521	+60.000%
2025-04-10	2.3000	2.3999	2.260000	2.2600	-3.830%	24,795	+66.372%
2025-04-09	2.2700	2.4000	2.209400	2.3500	+2.397%	24,985	+60.000%
2025-04-08	2.3000	2.4200	2.210000	2.2950	-0.217%	48,995	+63.834%
2025-04-07	2.3900	2.4900	2.250000	2.3000	-7.258%	48,541	+63.478%
2025-04-04	2.5401	2.5722	2.380000	2.4800	-3.502%	53,165	+51.613%
2025-04-03	2.5400	2.6000	2.540000	2.5700	-0.388%	44,799	+46.304%
2025-04-02	2.5650	2.6000	2.565000	2.5800	+1.176%	12,120	+45.736%
2025-04-01	2.5500	2.6300	2.550000	2.5500	-1.163%	21,354	+47.451%
2025-03-31	2.6500	2.7000	2.580000	2.5800	+0.781%	17,621	+45.736%
2025-03-28	2.6499	2.6600	2.530000	2.5600	-3.759%	20,159	+46.875%
2025-03-27	2.6900	2.6900	2.620000	2.6600	+1.916%	8,978	+41.353%
2025-03-26	2.5300	2.6400	2.530000	2.6100	+0.772%	14,942	+44.061%
2025-03-25	2.6600	2.7200	2.590000	2.5900	-3.717%	18,814	+45.174%
2025-03-24	2.7500	2.8000	2.690000	2.6900	-2.182%	28,093	+39.777%
2025-03-21	2.7500	2.8000	2.720000	2.7500	-1.079%	36,337	+36.727%
2025-03-20	2.7000	2.7930	2.700000	2.7800	+2.583%	28,224	+35.252%
2025-03-19	2.6900	2.7999	2.685000	2.7100	+1.498%	88,337	+38.745%
2025-03-18	2.7000	2.7000	2.665000	2.6700	0.000%	26,539	+40.824%
2025-03-17	2.6200	2.7000	2.620000	2.6700	-0.743%	25,645	+40.824%
2025-03-14	2.6650	2.7000	2.630000	2.6900	-0.370%	13,302	+39.777%
2025-03-13	2.7100	2.7807	2.680000	2.7000	-3.226%	12,094	+39.259%
2025-03-12	2.6500	2.8000	2.650000	2.7900	+4.887%	32,822	+34.767%
2025-03-11	2.7500	2.8100	2.500000	2.6600	-0.746%	34,732	+41.353%
2025-03-10	2.9569	2.9569	2.610000	2.6800	-7.904%	42,687	+40.299%
2025-03-07	2.9300	3.0000	2.610000	2.9100	-1.356%	77,741	+29.210%
2025-03-06	2.8684	2.9500	2.868400	2.9500	+1.375%	23,140	+27.458%
2025-03-05	2.8800	2.9500	2.880000	2.9100	+0.345%	6,323	+29.210%

document.getElementById("n4p6y4").onerror = function(){this.style.display='none';}; .dark-mode .dsb2Qf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsb2Qf{ color: #333333; background-color: white; border: 2px solid #333333; }KTCCKEY Tronic Corpstock NASDAQ

KTCC
KEY Tronic Corp
stock NASDAQ