5 DAY PERFORMANCE
+45.36%
1 MONTH PERFORMANCE
+30.15%
3 MONTH PERFORMANCE
-14.20%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
-12.24%
Key Tronic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.69 | $2.79 (3.72%) | $2.80 | $2.67 | 32,778 | $28.84 M |
| 03/11/2025 | $2.75 | $2.66 (-3.27%) | $2.81 | $2.50 | 34,731 | $28.63 M |
| 03/10/2025 | $2.96 | $2.68 (-9.46%) | $2.96 | $2.61 | 42,700 | $28.84 M |
| 03/07/2025 | $2.93 | $2.91 (-0.68%) | $3.00 | $2.61 | 77,741 | $31.32 M |
| 03/06/2025 | $2.87 | $2.95 (2.79%) | $2.95 | $2.87 | 23,140 | $31.75 M |
| 03/05/2025 | $2.88 | $2.91 (1.04%) | $2.95 | $2.88 | 6,323 | $31.32 M |
| 03/04/2025 | $2.82 | $2.90 (2.84%) | $2.98 | $2.82 | 22,307 | $31.21 M |
| 03/03/2025 | $3.13 | $2.80 (-10.54%) | $3.13 | $2.80 | 32,500 | $30.13 M |
| 02/28/2025 | $2.94 | $3.06 (4.08%) | $3.07 | $2.94 | 15,800 | $32.93 M |
| 02/27/2025 | $3.03 | $2.98 (-1.65%) | $3.03 | $2.95 | 9,107 | $32.07 M |
| 02/26/2025 | $3.03 | $3.10 (2.31%) | $3.10 | $2.98 | 21,600 | $33.36 M |
| 02/25/2025 | $3.02 | $3.07 (1.66%) | $3.16 | $2.86 | 67,246 | $33.04 M |
| 02/24/2025 | $3.20 | $3.10 (-3.13%) | $3.22 | $3.05 | 88,048 | $33.36 M |
| 02/21/2025 | $3.10 | $3.16 (1.94%) | $3.18 | $3.07 | 11,814 | $34.01 M |
| 02/20/2025 | $3.07 | $3.10 (0.98%) | $3.30 | $3.03 | 53,909 | $33.36 M |
| 02/19/2025 | $3.12 | $3.10 (-0.64%) | $3.21 | $3.08 | 39,345 | $33.36 M |
| 02/18/2025 | $3.16 | $3.14 (-0.63%) | $3.35 | $3.12 | 46,100 | $33.79 M |
| 02/14/2025 | $3.26 | $3.18 (-2.45%) | $3.39 | $3.17 | 25,300 | $34.22 M |
| 02/13/2025 | $3.25 | $3.31 (1.85%) | $3.34 | $3.17 | 21,104 | $35.62 M |
| 02/12/2025 | $3.21 | $3.25 (1.25%) | $3.27 | $3.21 | 16,000 | $34.98 M |
| 02/11/2025 | $3.20 | $3.26 (1.87%) | $3.37 | $3.20 | 23,315 | $35.08 M |
| 02/10/2025 | $3.41 | $3.20 (-6.16%) | $3.41 | $3.04 | 86,136 | $34.44 M |
| 02/07/2025 | $3.69 | $3.44 (-6.78%) | $3.69 | $3.40 | 47,037 | $37.02 M |
| 02/06/2025 | $3.87 | $3.71 (-4.13%) | $3.87 | $3.70 | 26,100 | $39.93 M |
| 02/05/2025 | $3.55 | $3.92 (10.42%) | $3.97 | $3.55 | 70,537 | $42.19 M |
| 02/04/2025 | $3.58 | $3.60 (0.56%) | $3.66 | $3.58 | 20,700 | $38.74 M |
| 02/03/2025 | $3.61 | $3.59 (-0.55%) | $3.73 | $3.58 | 29,400 | $38.64 M |
| 01/31/2025 | $3.65 | $3.65 (0%) | $3.73 | $3.64 | 25,501 | $39.28 M |
| 01/30/2025 | $3.75 | $3.63 (-3.2%) | $3.77 | $3.60 | 21,004 | $39.07 M |
| 01/29/2025 | $3.64 | $3.73 (2.47%) | $3.75 | $3.61 | 33,500 | $40.14 M |
| 01/28/2025 | $3.66 | $3.67 (0.27%) | $3.82 | $3.61 | 26,000 | $39.50 M |
| 01/27/2025 | $3.80 | $3.61 (-5%) | $3.90 | $3.61 | 55,415 | $38.85 M |
| 01/24/2025 | $3.90 | $3.85 (-1.28%) | $3.99 | $3.80 | 154,000 | $41.43 M |
| 01/23/2025 | $4.05 | $4.17 (2.96%) | $4.25 | $4.02 | 29,600 | $44.88 M |
| 01/22/2025 | $4.08 | $4.03 (-1.23%) | $4.16 | $3.98 | 14,106 | $43.37 M |
| 01/21/2025 | $4.00 | $4.03 (0.75%) | $4.18 | $3.99 | 28,437 | $43.37 M |
| 01/17/2025 | $4.03 | $3.95 (-1.99%) | $4.08 | $3.93 | 39,540 | $42.51 M |
| 01/16/2025 | $4.13 | $4.13 (0%) | $4.30 | $3.97 | 26,600 | $44.45 M |
| 01/15/2025 | $3.94 | $4.08 (3.55%) | $4.13 | $3.84 | 20,721 | $43.91 M |
| 01/14/2025 | $3.81 | $3.91 (2.62%) | $3.97 | $3.81 | 24,800 | $42.08 M |
| 01/13/2025 | $3.98 | $3.80 (-4.52%) | $4.06 | $3.69 | 64,000 | $40.90 M |
| 01/10/2025 | $4.17 | $4.12 (-1.2%) | $4.18 | $4.08 | 36,427 | $44.34 M |
| 01/08/2025 | $4.17 | $4.26 (2.16%) | $4.42 | $4.15 | 24,203 | $45.85 M |
| 01/07/2025 | $4.18 | $4.28 (2.39%) | $4.28 | $4.12 | 38,400 | $46.06 M |
| 01/06/2025 | $4.30 | $4.23 (-1.63%) | $4.47 | $4.23 | 23,300 | $45.52 M |
| 01/03/2025 | $4.17 | $4.27 (2.4%) | $4.30 | $4.11 | 53,200 | $45.95 M |
| 01/02/2025 | $4.17 | $4.17 (0%) | $4.29 | $4.14 | 21,500 | $44.88 M |
| 12/31/2024 | $4.23 | $4.17 (-1.42%) | $4.33 | $4.14 | 21,731 | $44.88 M |
| 12/30/2024 | $4.01 | $4.27 (6.48%) | $4.27 | $4.00 | 39,600 | $45.95 M |
| 12/27/2024 | $4.05 | $4.09 (0.99%) | $4.12 | $4.05 | 29,318 | $44.02 M |
| 12/26/2024 | $4.01 | $4.09 (2%) | $4.10 | $4.01 | 42,440 | $44.02 M |
| 12/24/2024 | $4.07 | $4.07 (0%) | $4.10 | $4.07 | 12,400 | $43.80 M |
| 12/23/2024 | $3.90 | $4.06 (4.1%) | $4.13 | $3.90 | 68,705 | $43.69 M |
| 12/20/2024 | $3.99 | $3.99 (0%) | $4.14 | $3.94 | 60,624 | $42.94 M |
| 12/19/2024 | $4.20 | $4.01 (-4.52%) | $4.25 | $4.00 | 123,900 | $43.16 M |
| 12/18/2024 | $4.36 | $4.23 (-2.98%) | $4.51 | $4.21 | 88,305 | $45.52 M |
| 12/17/2024 | $4.31 | $4.51 (4.64%) | $4.56 | $4.30 | 120,100 | $48.54 M |
| 12/16/2024 | $4.81 | $4.77 (-0.83%) | $4.88 | $4.72 | 21,544 | $51.33 M |
| 12/13/2024 | $4.94 | $4.82 (-2.43%) | $4.97 | $4.80 | 24,000 | $51.87 M |
| 12/12/2024 | $5.03 | $4.93 (-1.99%) | $5.03 | $4.88 | 33,838 | $53.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
