5 DAY PERFORMANCE
-27.92%
1 MONTH PERFORMANCE
-32.06%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-3.40%
Key Tronic Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.07 | $4.12 (1.23%) | $4.21 | $4.05 | 9.06 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 |
| 08/03/2026 | $3.94 | $3.94 (0%) | $4.11 | $3.84 | 12.85 K | $42.67 M |
| 07/31/2026 | $3.94 | $3.94 (0%) | $3.99 | $3.85 | 5.00 K | $42.67 M |
| 07/30/2026 | $4.03 | $4.00 (-0.74%) | $4.04 | $4.00 | 9.65 K | $43.32 M |
| 07/29/2026 | $4.04 | $3.94 (-2.48%) | $4.05 | $3.90 | 17.14 K | $42.67 M |
| 07/28/2026 | $3.85 | $4.00 (3.9%) | $4.00 | $3.85 | 2.71 K | $43.32 M |
| 07/27/2026 | $3.70 | $4.03 (8.92%) | $4.04 | $3.64 | 21.70 K | $43.64 M |
| 07/24/2026 | $3.69 | $3.71 (0.54%) | $3.87 | $3.69 | 9.04 K | $40.18 M |
| 07/23/2026 | $3.92 | $3.64 (-7.14%) | $4.05 | $3.64 | 10.10 K | $39.42 M |
| 07/22/2026 | $3.91 | $3.91 (0%) | $3.92 | $3.75 | 10.00 K | $42.35 M |
| 07/21/2026 | $3.98 | $3.84 (-3.52%) | $3.98 | $3.66 | 12.62 K | $41.59 M |
| 07/20/2026 | $3.92 | $3.81 (-2.81%) | $3.92 | $3.79 | 14.92 K | $41.26 M |
| 07/17/2026 | $3.86 | $3.97 (2.85%) | $4.12 | $3.86 | 11.60 K | $43.00 M |
| 07/16/2026 | $4.10 | $3.97 (-3.17%) | $4.23 | $3.97 | 5.60 K | $43.00 M |
| 07/15/2026 | $4.17 | $4.21 (0.96%) | $4.23 | $4.09 | 21.80 K | $45.59 M |
| 07/14/2026 | $3.93 | $4.07 (3.56%) | $4.20 | $3.86 | 8.34 K | $44.08 M |
| 07/13/2026 | $4.21 | $3.94 (-6.41%) | $4.22 | $3.92 | 14.33 K | $42.67 M |
| 07/10/2026 | $4.03 | $4.09 (1.49%) | $4.25 | $3.98 | 3.64 K | $44.29 M |
| 07/09/2026 | $3.92 | $4.11 (4.85%) | $4.12 | $3.92 | 14.72 K | $44.51 M |
| 07/08/2026 | $3.93 | $3.98 (1.27%) | $4.14 | $3.87 | 6.90 K | $43.10 M |
| 07/07/2026 | $3.82 | $4.02 (5.24%) | $4.20 | $3.82 | 3.00 K | $43.54 M |
| 07/06/2026 | $4.29 | $4.18 (-2.56%) | $4.29 | $4.00 | 5.74 K | $45.27 M |
| 07/02/2026 | $4.29 | $4.26 (-0.7%) | $4.29 | $3.98 | 6.90 K | $46.14 M |
| 07/01/2026 | $4.13 | $4.12 (-0.24%) | $4.39 | $4.01 | 22.80 K | $44.62 M |
| 06/30/2026 | $4.35 | $4.13 (-5.06%) | $4.42 | $4.13 | 29.60 K | $44.73 M |
| 06/29/2026 | $4.19 | $4.25 (1.43%) | $4.35 | $4.10 | 73.20 K | $46.03 M |
| 06/26/2026 | $3.76 | $4.13 (9.84%) | $4.19 | $3.76 | 69.32 K | $44.73 M |
| 06/25/2026 | $3.62 | $3.72 (2.76%) | $3.79 | $3.62 | 3.74 K | $40.29 M |
| 06/24/2026 | $3.83 | $3.81 (-0.52%) | $3.89 | $3.45 | 8.80 K | $41.26 M |
| 06/23/2026 | $3.74 | $3.76 (0.53%) | $3.90 | $3.57 | 10.35 K | $40.72 M |
| 06/22/2026 | $3.78 | $3.86 (2.12%) | $3.86 | $3.78 | 3.74 K | $41.80 M |
| 06/18/2026 | $3.82 | $3.76 (-1.57%) | $3.94 | $3.64 | 26.12 K | $40.72 M |
| 06/17/2026 | $3.86 | $3.84 (-0.52%) | $3.95 | $3.73 | 46.57 K | $41.59 M |
| 06/16/2026 | $3.84 | $3.89 (1.3%) | $3.99 | $3.71 | 21.92 K | $42.13 M |
| 06/15/2026 | $4.00 | $3.71 (-7.25%) | $4.00 | $3.57 | 17.75 K | $40.18 M |
| 06/12/2026 | $3.64 | $3.77 (3.57%) | $4.00 | $3.62 | 22.90 K | $40.83 M |
| 06/11/2026 | $3.74 | $3.59 (-4.01%) | $3.89 | $3.59 | 5.02 K | $38.88 M |
| 06/10/2026 | $3.67 | $3.75 (2.18%) | $3.86 | $3.57 | 9.05 K | $40.61 M |
| 06/09/2026 | $3.80 | $3.73 (-1.84%) | $3.98 | $3.73 | 11.52 K | $40.40 M |
| 06/08/2026 | $3.83 | $3.77 (-1.57%) | $4.00 | $3.77 | 8.11 K | $40.83 M |
| 06/05/2026 | $3.96 | $3.73 (-5.81%) | $3.97 | $3.68 | 52.70 K | $40.40 M |
| 06/04/2026 | $3.85 | $3.93 (2.08%) | $4.05 | $3.82 | 9.90 K | $42.56 M |
| 06/03/2026 | $3.95 | $3.90 (-1.27%) | $3.97 | $3.88 | 31.50 K | $42.24 M |
| 06/02/2026 | $4.00 | $4.01 (0.25%) | $4.20 | $3.97 | 112.80 K | $43.43 M |
| 06/01/2026 | $3.41 | $3.97 (16.42%) | $4.13 | $3.41 | 140.60 K | $43.00 M |
| 05/29/2026 | $3.20 | $3.46 (8.12%) | $3.47 | $3.20 | 28.30 K | $37.47 M |
| 05/28/2026 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.17 | 12.92 K | $35.74 M |
| 05/27/2026 | $3.26 | $3.25 (-0.31%) | $3.26 | $3.17 | 23.20 K | $35.20 M |
| 05/26/2026 | $3.15 | $3.21 (1.9%) | $3.26 | $3.15 | 9.70 K | $34.76 M |
| 05/22/2026 | $3.15 | $3.13 (-0.63%) | $3.16 | $3.11 | 6.40 K | $33.90 M |
| 05/21/2026 | $3.15 | $3.18 (0.95%) | $3.20 | $3.15 | 2.00 K | $34.44 M |
| 05/20/2026 | $3.13 | $3.20 (2.24%) | $3.20 | $3.05 | 7.51 K | $34.66 M |
| 05/19/2026 | $3.14 | $3.10 (-1.27%) | $3.17 | $3.08 | 4.60 K | $33.57 M |
| 05/18/2026 | $3.18 | $3.13 (-1.57%) | $3.30 | $3.13 | 3.70 K | $33.90 M |
| 05/15/2026 | $3.18 | $3.21 (0.94%) | $3.28 | $3.10 | 11.00 K | $34.76 M |
| 05/14/2026 | $3.16 | $3.14 (-0.63%) | $3.16 | $3.09 | 10.70 K | $34.01 M |
| 05/13/2026 | $3.20 | $3.12 (-2.5%) | $3.20 | $3.11 | 7.00 K | $33.79 M |
| 05/12/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.12 | 3.52 K | $34.66 M |
| 05/11/2026 | $3.36 | $3.28 (-2.38%) | $3.45 | $3.15 | 26.85 K | $35.52 M |
| 05/08/2026 | $3.45 | $3.39 (-1.74%) | $3.45 | $3.27 | 37.20 K | $36.71 M |
| 05/07/2026 | $3.20 | $3.25 (1.56%) | $3.28 | $3.14 | 7.33 K | $35.20 M |
| 05/06/2026 | $2.99 | $3.21 (7.36%) | $3.32 | $2.98 | 54.54 K | $34.76 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.
