2m 2m 2m 2m 2m 2m 2m
Key Tronic (KTCC)
NASDAQ
$2.44-$0.005 (-0.20%)
Price as of Sep 11, 2026 7:30 PM EDT- $26.5MMarket Cap
- -32.41%1-Year Change
- Computer HardwareIndustry
Key Tronic (KTCC)
$2.44-$0.005 (-0.20%)
- 1 Month-35.79%Low Price$2.37High Price$3.97
- 3 Months-32.03%Low Price$2.37High Price$4.26
- 1 Year-32.41%Low Price$2.37High Price$4.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 2.36 | 2.44 | 2.36 | 2.44 | +2.09% | 26,759 |
09/10/2026 | 2.35 | 2.40 | 2.35 | 2.39 | +0.84% | 29,934 |
09/09/2026 | 2.37 | 2.44 | 2.36 | 2.37 | -0.84% | 10,186 |
09/08/2026 | 2.39 | 2.46 | 2.33 | 2.39 | -0.83% | 22,501 |
09/04/2026 | 2.39 | 2.41 | 2.34 | 2.41 | +1.69% | 57,228 |
09/03/2026 | 2.46 | 2.55 | 2.31 | 2.37 | -4.05% | 83,319 |
09/02/2026 | 2.46 | 2.69 | 2.42 | 2.47 | -0.80% | 45,936 |
09/01/2026 | 2.47 | 2.56 | 2.46 | 2.49 | -0.80% | 34,171 |
08/31/2026 | 2.79 | 2.79 | 2.51 | 2.51 | -9.06% | 34,995 |
08/28/2026 | 2.80 | 2.89 | 2.66 | 2.76 | -28.31% | 216,916 |
08/27/2026 | 3.65 | 3.99 | 3.65 | 3.85 | +3.22% | 217,413 |
08/27/2026 |
-$0.26 Earnings | |||||
08/26/2026 | 3.81 | 3.89 | 3.62 | 3.73 | -1.06% | 28,347 |
08/25/2026 | 3.76 | 3.84 | 3.76 | 3.77 | +0.27% | 1,640 |
08/24/2026 | 3.77 | 3.85 | 3.76 | 3.76 | -1.70% | 12,950 |
08/21/2026 | 3.70 | 3.93 | 3.70 | 3.83 | +2.55% | 10,061 |
08/20/2026 | 3.80 | 3.85 | 3.73 | 3.73 | -1.32% | 15,642 |
08/19/2026 | 3.78 | 3.90 | 3.77 | 3.78 | +0.27% | 7,035 |
08/18/2026 | 3.80 | 4.04 | 3.76 | 3.77 | -1.05% | 20,550 |
08/17/2026 | 3.97 | 4.00 | 3.81 | 3.81 | -4.03% | 19,938 |
08/14/2026 | 3.92 | 3.99 | 3.74 | 3.97 | +0.76% | 15,003 |
08/13/2026 | 3.81 | 4.14 | 3.80 | 3.94 | +2.07% | 15,899 |
08/12/2026 | 3.85 | 3.91 | 3.81 | 3.86 | +1.58% | 3,982 |
08/11/2026 | 4.36 | 4.36 | 3.75 | 3.80 | -9.74% | 19,501 |
08/10/2026 | 4.25 | 4.30 | 4.10 | 4.21 | +2.31% | 39,227 |
08/07/2026 | 4.11 | 4.23 | 3.90 | 4.12 | -0.12% | 9,121 |
08/06/2026 | 4.07 | 4.21 | 4.05 | 4.12 | +1.23% | 9,062 |
08/05/2026 | 4.18 | 4.22 | 4.02 | 4.07 | +0.25% | 12,361 |
08/04/2026 | 4.15 | 4.15 | 4.05 | 4.06 | +3.05% | 15,639 |
08/03/2026 | 3.94 | 4.11 | 3.84 | 3.94 | 0.00% | 12,848 |
07/31/2026 | 3.94 | 3.99 | 3.85 | 3.94 | -1.38% | 4,986 |
07/30/2026 | 4.03 | 4.04 | 4.00 | 4.00 | +1.52% | 9,592 |
07/29/2026 | 4.04 | 4.05 | 3.90 | 3.94 | -1.62% | 17,142 |
07/28/2026 | 3.85 | 4.00 | 3.85 | 4.00 | -0.74% | 2,706 |
07/27/2026 | 3.70 | 4.04 | 3.64 | 4.03 | +8.63% | 21,683 |
07/24/2026 | 3.69 | 3.87 | 3.69 | 3.71 | +1.92% | 8,875 |
07/23/2026 | 3.92 | 4.05 | 3.64 | 3.64 | -6.91% | 10,090 |
07/22/2026 | 3.91 | 3.92 | 3.75 | 3.91 | +1.82% | 9,960 |
07/21/2026 | 3.98 | 3.98 | 3.66 | 3.84 | +0.79% | 12,616 |
07/20/2026 | 3.92 | 3.92 | 3.79 | 3.81 | -4.03% | 14,924 |
07/17/2026 | 3.86 | 4.12 | 3.86 | 3.97 | 0.00% | 11,570 |
07/16/2026 | 4.10 | 4.23 | 3.97 | 3.97 | -5.70% | 5,579 |
07/15/2026 | 4.17 | 4.23 | 4.09 | 4.21 | +3.44% | 21,796 |
07/14/2026 | 3.93 | 4.20 | 3.86 | 4.07 | +3.30% | 8,323 |
07/13/2026 | 4.21 | 4.22 | 3.92 | 3.94 | -3.67% | 14,327 |
07/10/2026 | 4.03 | 4.25 | 3.98 | 4.09 | -0.49% | 3,643 |
07/09/2026 | 4.08 | 4.11 | 4.01 | 4.11 | +3.27% | 7,738 |
07/08/2026 | 3.93 | 4.14 | 3.87 | 3.98 | -1.00% | 6,879 |
07/07/2026 | 3.82 | 4.20 | 3.82 | 4.02 | -3.83% | 2,962 |
07/06/2026 | 4.29 | 4.29 | 4.00 | 4.18 | -1.88% | 5,739 |
07/02/2026 | 4.29 | 4.29 | 3.98 | 4.26 | +3.40% | 6,879 |
07/01/2026 | 4.13 | 4.39 | 4.01 | 4.12 | -0.24% | 22,777 |
06/30/2026 | 4.35 | 4.42 | 4.13 | 4.13 | -2.82% | 29,575 |
06/29/2026 | 4.19 | 4.35 | 4.10 | 4.25 | +2.91% | 73,189 |
06/26/2026 | 3.76 | 4.19 | 3.76 | 4.13 | +11.02% | 69,322 |
06/25/2026 | 3.62 | 3.79 | 3.62 | 3.72 | -2.36% | 3,739 |
06/24/2026 | 3.83 | 3.89 | 3.45 | 3.81 | +1.33% | 8,781 |
06/23/2026 | 3.74 | 3.90 | 3.57 | 3.76 | -2.59% | 10,348 |
06/22/2026 | 3.78 | 3.86 | 3.78 | 3.86 | +2.66% | 3,741 |
06/18/2026 | 3.82 | 3.94 | 3.64 | 3.76 | -2.08% | 26,123 |
06/17/2026 | 3.86 | 3.95 | 3.73 | 3.84 | -1.29% | 46,571 |
06/16/2026 | 3.84 | 3.99 | 3.71 | 3.89 | +4.85% | 21,915 |
06/15/2026 | 4.00 | 4.00 | 3.57 | 3.71 | -1.59% | 17,754 |
06/12/2026 | 3.64 | 4.00 | 3.62 | 3.77 | +5.01% | 22,904 |
06/11/2026 | 3.74 | 3.89 | 3.59 | 3.59 | -4.27% | 5,017 |
06/10/2026 | 3.67 | 3.86 | 3.57 | 3.75 | +0.54% | 9,045 |
06/09/2026 | 3.80 | 3.98 | 3.73 | 3.73 | -1.06% | 11,519 |
06/08/2026 | 3.83 | 4.00 | 3.77 | 3.77 | +1.07% | 8,108 |
06/05/2026 | 3.96 | 3.97 | 3.68 | 3.73 | -5.09% | 52,675 |
06/04/2026 | 3.85 | 4.05 | 3.82 | 3.93 | +0.77% | 9,891 |
06/03/2026 | 3.95 | 3.97 | 3.88 | 3.90 | -2.74% | 31,452 |
06/02/2026 | 4.00 | 4.20 | 3.97 | 4.01 | +1.01% | 112,761 |
06/01/2026 | 3.41 | 4.13 | 3.41 | 3.97 | +14.74% | 140,594 |
05/29/2026 | 3.20 | 3.47 | 3.20 | 3.46 | +4.85% | 28,258 |
05/28/2026 | 3.35 | 3.35 | 3.17 | 3.30 | +1.69% | 12,920 |
05/27/2026 | 3.26 | 3.26 | 3.17 | 3.25 | +1.09% | 23,188 |
05/26/2026 | 3.15 | 3.26 | 3.15 | 3.21 | +2.72% | 9,659 |
05/22/2026 | 3.15 | 3.16 | 3.11 | 3.13 | -1.73% | 6,368 |
05/21/2026 | 3.15 | 3.20 | 3.15 | 3.18 | -0.62% | 1,993 |
05/20/2026 | 3.13 | 3.20 | 3.05 | 3.20 | +3.23% | 7,514 |
05/19/2026 | 3.14 | 3.17 | 3.08 | 3.10 | -0.96% | 4,604 |
05/18/2026 | 3.18 | 3.30 | 3.13 | 3.13 | -2.49% | 3,702 |
05/15/2026 | 3.18 | 3.28 | 3.10 | 3.21 | +2.23% | 10,993 |
05/14/2026 | 3.16 | 3.16 | 3.09 | 3.14 | +0.64% | 10,674 |
05/13/2026 | 3.20 | 3.20 | 3.11 | 3.12 | -2.50% | 6,957 |
05/12/2026 | 3.20 | 3.20 | 3.12 | 3.20 | -2.44% | 3,519 |
05/11/2026 | 3.36 | 3.45 | 3.15 | 3.28 | -3.24% | 26,846 |
05/08/2026 | 3.45 | 3.45 | 3.27 | 3.39 | +4.31% | 37,198 |
05/07/2026 | 3.20 | 3.28 | 3.14 | 3.25 | +1.25% | 7,325 |
05/06/2026 | 2.99 | 3.32 | 2.98 | 3.21 | +10.69% | 54,536 |
05/05/2026 | 2.92 | 3.00 | 2.90 | 2.90 | -0.34% | 23,910 |
05/05/2026 |
-$0.26 Earnings | |||||
05/04/2026 | 2.95 | 2.99 | 2.91 | 2.91 | -0.68% | 1,868 |
05/01/2026 | 2.92 | 2.93 | 2.83 | 2.93 | +3.17% | 4,610 |
04/30/2026 | 2.88 | 2.95 | 2.84 | 2.84 | -3.73% | 6,023 |
04/29/2026 | 2.85 | 2.95 | 2.82 | 2.95 | +4.24% | 4,082 |
04/28/2026 | 2.95 | 2.95 | 2.83 | 2.83 | -4.07% | 6,153 |
04/27/2026 | 3.00 | 3.00 | 2.95 | 2.95 | -1.01% | 6,069 |
04/24/2026 | 2.95 | 2.98 | 2.95 | 2.98 | +2.76% | 1,639 |
04/23/2026 | 2.81 | 2.91 | 2.79 | 2.90 | +1.75% | 46,244 |