5 DAY PERFORMANCE
+35.89%
1 MONTH PERFORMANCE
+25.66%
3 MONTH PERFORMANCE
-30.05%
6 MONTH PERFORMANCE
-2.41%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-16.72%
Key Tronic Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.99 | $1.46 (-26.63%) | $1.99 | $1.44 | 252.49 K | $15.94 M |
| 11/03/2026 | $2.10 | $2.06 (-1.9%) | $2.18 | $2.06 | 77.33 K | $22.50 M |
| 11/02/2026 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.07 | 13.45 K | $22.61 M |
| 10/30/2026 | $2.17 | $2.09 (-3.69%) | $2.24 | $2.09 | 8.13 K | $22.70 M |
| 10/29/2026 | $2.11 | $2.16 (2.37%) | $2.23 | $2.11 | 7.52 K | $23.46 M |
| 10/28/2026 | $2.23 | $2.14 (-4.04%) | $2.23 | $2.10 | 25.40 K | $23.24 M |
| 10/27/2026 | $2.12 | $2.12 (0%) | $2.19 | $2.12 | 13.02 K | $23.02 M |
| 10/26/2026 | $2.11 | $2.12 (0.47%) | $2.21 | $2.11 | 8.10 K | $23.02 M |
| 10/23/2026 | $2.14 | $2.12 (-0.93%) | $2.15 | $2.12 | 8.34 K | $23.02 M |
| 10/22/2026 | $2.14 | $2.14 (0%) | $2.23 | $2.14 | 4.70 K | $23.24 M |
| 10/21/2026 | $2.14 | $2.16 (0.93%) | $2.22 | $2.14 | 13.13 K | $23.46 M |
| 10/20/2026 | $2.20 | $2.14 (-2.73%) | $2.23 | $2.14 | 8.20 K | $23.24 M |
| 10/19/2026 | $2.12 | $2.16 (1.89%) | $2.23 | $2.12 | 17.60 K | $23.46 M |
| 10/16/2026 | $2.11 | $2.12 (0.47%) | $2.23 | $2.11 | 3.69 K | $23.02 M |
| 10/15/2026 | $2.11 | $2.16 (2.37%) | $2.22 | $2.10 | 9.45 K | $23.46 M |
| 10/14/2026 | $2.06 | $2.14 (3.88%) | $2.16 | $2.06 | 29.04 K | $23.24 M |
| 10/13/2026 | $2.09 | $2.09 (0%) | $2.19 | $2.09 | 25.42 K | $22.70 M |
| 10/12/2026 | $2.11 | $2.06 (-2.37%) | $2.15 | $2.04 | 26.95 K | $22.37 M |
| 10/09/2026 | $2.14 | $2.12 (-0.93%) | $2.17 | $2.11 | 3.64 K | $23.02 M |
| 10/08/2026 | $2.15 | $2.17 (0.93%) | $2.23 | $2.15 | 28.80 K | $23.56 M |
| 10/07/2026 | $2.23 | $2.17 (-2.69%) | $2.23 | $2.17 | 11.30 K | $23.56 M |
| 10/06/2026 | $2.21 | $2.22 (0.45%) | $2.22 | $2.19 | 11.53 K | $24.11 M |
| 10/05/2026 | $2.24 | $2.18 (-2.68%) | $2.33 | $2.18 | 11.52 K | $23.67 M |
| 10/02/2026 | $2.19 | $2.26 (3.2%) | $2.38 | $2.19 | 13.90 K | $24.54 M |
| 10/01/2026 | $2.15 | $2.18 (1.4%) | $2.18 | $2.09 | 17.22 K | $23.67 M |
| 09/30/2026 | $2.05 | $2.08 (1.46%) | $2.21 | $2.05 | 6.60 K | $22.59 M |
| 09/29/2026 | $2.08 | $2.10 (0.96%) | $2.12 | $2.08 | 21.03 K | $22.80 M |
| 09/28/2026 | $2.13 | $2.10 (-1.41%) | $2.16 | $2.10 | 14.74 K | $22.80 M |
| 09/25/2026 | $2.16 | $2.17 (0.46%) | $2.27 | $2.16 | 12.41 K | $23.56 M |
| 09/24/2026 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.15 | 18.00 K | $23.78 M |
| 09/23/2026 | $2.31 | $2.24 (-3.03%) | $2.32 | $2.24 | 26.80 K | $24.32 M |
| 09/22/2026 | $2.29 | $2.33 (1.75%) | $2.35 | $2.29 | 3.60 K | $25.30 M |
| 09/21/2026 | $2.33 | $2.34 (0.43%) | $2.38 | $2.22 | 62.42 K | $25.41 M |
| 09/18/2026 | $2.38 | $2.33 (-2.1%) | $2.44 | $2.22 | 142.30 K | $25.30 M |
| 09/17/2026 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.34 | 58.21 K | $25.84 M |
| 09/16/2026 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.34 | 11.00 K | $25.63 M |
| 09/15/2026 | $2.37 | $2.37 (0%) | $2.40 | $2.34 | 37.40 K | $25.74 M |
| 09/14/2026 | $2.40 | $2.41 (0.42%) | $2.45 | $2.34 | 8.73 K | $26.17 M |
| 09/11/2026 | $2.36 | $2.44 (3.39%) | $2.44 | $2.36 | 26.80 K | $26.50 M |
| 09/10/2026 | $2.35 | $2.39 (1.7%) | $2.40 | $2.35 | 29.93 K | $25.95 M |
| 09/09/2026 | $2.37 | $2.37 (0%) | $2.44 | $2.36 | 10.20 K | $25.74 M |
| 09/08/2026 | $2.39 | $2.39 (0%) | $2.46 | $2.33 | 22.50 K | $25.95 M |
| 09/04/2026 | $2.39 | $2.41 (0.84%) | $2.41 | $2.34 | 57.23 K | $26.17 M |
| 09/03/2026 | $2.46 | $2.37 (-3.66%) | $2.55 | $2.31 | 83.32 K | $25.74 M |
| 09/02/2026 | $2.46 | $2.47 (0.41%) | $2.69 | $2.42 | 45.94 K | $26.82 M |
| 09/01/2026 | $2.47 | $2.49 (0.81%) | $2.56 | $2.46 | 34.20 K | $27.04 M |
| 08/31/2026 | $2.79 | $2.51 (-10.04%) | $2.79 | $2.51 | 35.00 K | $27.26 M |
| 08/28/2026 | $2.80 | $2.76 (-1.43%) | $2.89 | $2.66 | 216.92 K | $29.97 M |
| 08/27/2026 | $3.65 | $3.85 (5.48%) | $3.99 | $3.65 | 217.41 K | $41.81 M |
| 08/26/2026 | $3.81 | $3.73 (-2.1%) | $3.89 | $3.62 | 28.35 K | $40.50 M |
| 08/25/2026 | $3.76 | $3.77 (0.27%) | $3.84 | $3.76 | 1.64 K | $40.94 M |
| 08/24/2026 | $3.77 | $3.76 (-0.27%) | $3.85 | $3.76 | 13.00 K | $40.83 M |
| 08/21/2026 | $3.70 | $3.83 (3.51%) | $3.93 | $3.70 | 10.10 K | $41.48 M |
| 08/20/2026 | $3.80 | $3.73 (-1.84%) | $3.85 | $3.73 | 15.64 K | $40.40 M |
| 08/19/2026 | $3.78 | $3.78 (0%) | $3.90 | $3.77 | 7.04 K | $40.94 M |
| 08/18/2026 | $3.80 | $3.77 (-0.79%) | $4.04 | $3.76 | 20.60 K | $40.83 M |
| 08/17/2026 | $3.97 | $3.81 (-4.03%) | $4.00 | $3.81 | 19.94 K | $41.26 M |
| 08/14/2026 | $3.92 | $3.97 (1.28%) | $3.99 | $3.74 | 15.00 K | $43.00 M |
| 08/13/2026 | $3.81 | $3.94 (3.41%) | $4.14 | $3.80 | 15.90 K | $42.67 M |
| 08/12/2026 | $3.85 | $3.86 (0.26%) | $3.91 | $3.81 | 4.00 K | $41.80 M |
| 08/11/2026 | $4.36 | $3.80 (-12.84%) | $4.36 | $3.75 | 19.50 K | $41.15 M |
| 08/10/2026 | $4.25 | $4.21 (-0.94%) | $4.30 | $4.10 | 39.23 K | $45.59 M |
| 08/07/2026 | $4.11 | $4.12 (0.24%) | $4.23 | $3.90 | 9.12 K | $44.62 M |
| 08/06/2026 | $4.07 | $4.12 (1.23%) | $4.21 | $4.05 | 9.10 K | $44.62 M |
| 08/05/2026 | $4.18 | $4.07 (-2.63%) | $4.22 | $4.02 | 12.40 K | $44.08 M |
| 08/04/2026 | $4.15 | $4.06 (-2.17%) | $4.15 | $4.05 | 15.64 K | $43.97 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.
