5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
+19.42%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-48.76%
YEAR-TO-DATE PERFORMANCE
-30.70%
1 YEAR PERFORMANCE
-31.03%
Key Tronic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.92 | $2.89 (-1.03%) | $2.99 | $2.88 | 15.20 K | $31.10 M |
| 05/29/2025 | $3.05 | $2.99 (-1.97%) | $3.05 | $2.93 | 15.13 K | $32.18 M |
| 05/28/2025 | $3.11 | $3.01 (-3.22%) | $3.14 | $3.00 | 15.50 K | $32.39 M |
| 05/27/2025 | $3.07 | $3.09 (0.65%) | $3.14 | $3.00 | 71.80 K | $33.25 M |
| 05/23/2025 | $3.10 | $3.07 (-0.97%) | $3.20 | $3.00 | 165.30 K | $33.04 M |
| 05/22/2025 | $3.05 | $3.13 (2.62%) | $3.15 | $3.01 | 21.69 K | $33.69 M |
| 05/21/2025 | $3.10 | $3.05 (-1.61%) | $3.28 | $3.00 | 195.90 K | $32.82 M |
| 05/20/2025 | $2.85 | $3.13 (9.82%) | $3.34 | $2.84 | 263.51 K | $33.69 M |
| 05/19/2025 | $2.71 | $2.77 (2.21%) | $2.87 | $2.67 | 186.01 K | $29.81 M |
| 05/16/2025 | $2.61 | $2.75 (5.36%) | $2.86 | $2.51 | 212.90 K | $29.60 M |
| 05/15/2025 | $2.43 | $2.60 (7%) | $2.75 | $2.38 | 152.00 K | $27.98 M |
| 05/14/2025 | $2.39 | $2.36 (-1.26%) | $2.45 | $2.30 | 83.83 K | $25.40 M |
| 05/13/2025 | $2.34 | $2.38 (1.71%) | $2.43 | $2.34 | 13.70 K | $25.61 M |
| 05/12/2025 | $2.40 | $2.34 (-2.5%) | $2.44 | $2.34 | 14.50 K | $25.18 M |
| 05/09/2025 | $2.36 | $2.41 (2.12%) | $2.50 | $2.23 | 41.72 K | $25.94 M |
| 05/08/2025 | $2.32 | $2.27 (-2.16%) | $2.42 | $2.26 | 37.98 K | $24.43 M |
| 05/07/2025 | $2.38 | $2.31 (-2.94%) | $2.43 | $2.24 | 19.81 K | $24.86 M |
| 05/06/2025 | $2.38 | $2.43 (2.1%) | $2.48 | $2.35 | 17.05 K | $26.15 M |
| 05/05/2025 | $2.44 | $2.37 (-2.87%) | $2.49 | $2.36 | 16.00 K | $25.51 M |
| 05/02/2025 | $2.40 | $2.42 (0.83%) | $2.42 | $2.34 | 19.27 K | $26.04 M |
| 05/01/2025 | $2.52 | $2.42 (-3.97%) | $2.59 | $2.42 | 48.03 K | $26.04 M |
| 04/30/2025 | $2.51 | $2.46 (-1.99%) | $2.59 | $2.46 | 11.50 K | $26.47 M |
| 04/29/2025 | $2.51 | $2.48 (-1.2%) | $2.56 | $2.44 | 30.36 K | $26.69 M |
| 04/28/2025 | $2.42 | $2.46 (1.65%) | $2.51 | $2.39 | 12.60 K | $26.47 M |
| 04/25/2025 | $2.52 | $2.44 (-3.17%) | $2.57 | $2.40 | 25.75 K | $26.26 M |
| 04/24/2025 | $2.51 | $2.56 (1.99%) | $2.57 | $2.51 | 19.80 K | $27.55 M |
| 04/23/2025 | $2.50 | $2.54 (1.6%) | $2.57 | $2.38 | 22.60 K | $27.34 M |
| 04/22/2025 | $2.55 | $2.39 (-6.27%) | $2.57 | $2.37 | 23.60 K | $25.72 M |
| 04/21/2025 | $2.40 | $2.50 (4.17%) | $2.54 | $2.39 | 18.00 K | $26.91 M |
| 04/17/2025 | $2.37 | $2.39 (0.84%) | $2.39 | $2.33 | 6.13 K | $25.72 M |
| 04/16/2025 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.30 | 12.00 K | $24.86 M |
| 04/15/2025 | $2.35 | $2.31 (-1.7%) | $2.37 | $2.28 | 41.22 K | $24.86 M |
| 04/14/2025 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.28 | 4.03 K | $24.75 M |
| 04/11/2025 | $2.34 | $2.35 (0.43%) | $2.39 | $2.25 | 16.52 K | $25.29 M |
| 04/10/2025 | $2.30 | $2.26 (-1.74%) | $2.40 | $2.26 | 24.80 K | $24.32 M |
| 04/09/2025 | $2.27 | $2.35 (3.52%) | $2.40 | $2.21 | 25.00 K | $25.29 M |
| 04/08/2025 | $2.30 | $2.30 (0%) | $2.42 | $2.21 | 49.00 K | $24.75 M |
| 04/07/2025 | $2.39 | $2.30 (-3.77%) | $2.49 | $2.25 | 48.54 K | $24.75 M |
| 04/04/2025 | $2.54 | $2.48 (-2.36%) | $2.57 | $2.38 | 53.20 K | $26.69 M |
| 04/03/2025 | $2.54 | $2.57 (1.18%) | $2.60 | $2.54 | 44.80 K | $27.66 M |
| 04/02/2025 | $2.57 | $2.58 (0.39%) | $2.60 | $2.57 | 12.12 K | $27.77 M |
| 04/01/2025 | $2.55 | $2.55 (0%) | $2.63 | $2.55 | 21.40 K | $27.44 M |
| 03/31/2025 | $2.65 | $2.58 (-2.64%) | $2.70 | $2.58 | 17.62 K | $27.77 M |
| 03/28/2025 | $2.65 | $2.56 (-3.4%) | $2.66 | $2.53 | 20.20 K | $27.55 M |
| 03/27/2025 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.62 | 9.00 K | $28.63 M |
| 03/26/2025 | $2.53 | $2.61 (3.16%) | $2.64 | $2.53 | 15.41 K | $28.09 M |
| 03/25/2025 | $2.66 | $2.59 (-2.63%) | $2.72 | $2.59 | 19.11 K | $27.87 M |
| 03/24/2025 | $2.75 | $2.69 (-2.18%) | $2.80 | $2.69 | 28.10 K | $28.95 M |
| 03/21/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.72 | 36.34 K | $29.60 M |
| 03/20/2025 | $2.70 | $2.78 (2.96%) | $2.79 | $2.70 | 28.22 K | $29.92 M |
| 03/19/2025 | $2.69 | $2.71 (0.74%) | $2.80 | $2.69 | 88.34 K | $29.17 M |
| 03/18/2025 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.67 | 26.54 K | $28.73 M |
| 03/17/2025 | $2.62 | $2.67 (1.91%) | $2.70 | $2.62 | 25.65 K | $28.73 M |
| 03/14/2025 | $2.67 | $2.69 (0.75%) | $2.70 | $2.63 | 13.30 K | $28.95 M |
| 03/13/2025 | $2.71 | $2.70 (-0.37%) | $2.78 | $2.68 | 12.10 K | $29.06 M |
| 03/12/2025 | $2.65 | $2.79 (5.28%) | $2.80 | $2.65 | 32.82 K | $30.03 M |
| 03/11/2025 | $2.75 | $2.66 (-3.27%) | $2.81 | $2.50 | 34.73 K | $28.63 M |
| 03/10/2025 | $2.96 | $2.68 (-9.46%) | $2.96 | $2.61 | 42.70 K | $28.84 M |
| 03/07/2025 | $2.93 | $2.91 (-0.68%) | $3.00 | $2.61 | 77.74 K | $31.32 M |
| 03/06/2025 | $2.87 | $2.95 (2.79%) | $2.95 | $2.87 | 23.14 K | $31.75 M |
| 03/05/2025 | $2.88 | $2.91 (1.04%) | $2.95 | $2.88 | 6.32 K | $31.32 M |
| 03/04/2025 | $2.82 | $2.90 (2.84%) | $2.98 | $2.82 | 22.31 K | $31.21 M |
| 03/03/2025 | $3.13 | $2.80 (-10.54%) | $3.13 | $2.80 | 32.50 K | $30.13 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.
