-
5 DAY PERFORMANCE
-2.10% -
1 MONTH PERFORMANCE
+22.54% -
3 MONTH PERFORMANCE
+50.54% -
6 MONTH PERFORMANCE
+19.66% -
YEAR-TO-DATE PERFORMANCE
+29.63% -
1 YEAR PERFORMANCE
+33.33%
Key Tronic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.58 | $5.60 (0.27%) | $5.79 | $5.52 | 6,143 | $60.21 M |
| 10/03/2024 | $5.39 | $5.51 (2.23%) | $5.75 | $5.35 | 13,400 | $59.30 M |
| 10/02/2024 | $5.43 | $5.43 (0%) | $5.73 | $5.30 | 27,124 | $58.44 M |
| 10/01/2024 | $5.55 | $5.50 (-0.9%) | $5.60 | $5.42 | 34,500 | $59.19 M |
| 09/30/2024 | $5.98 | $5.72 (-4.35%) | $5.99 | $5.60 | 13,516 | $61.56 M |
| 09/27/2024 | $6.00 | $5.87 (-2.17%) | $6.00 | $5.71 | 62,715 | $63.17 M |
| 09/26/2024 | $5.55 | $6.00 (8.11%) | $6.14 | $5.41 | 130,618 | $64.57 M |
| 09/25/2024 | $5.30 | $5.48 (3.4%) | $5.60 | $5.20 | 14,724 | $58.98 M |
| 09/24/2024 | $5.16 | $5.32 (3.1%) | $5.71 | $5.16 | 43,500 | $57.25 M |
| 09/23/2024 | $5.34 | $5.46 (2.25%) | $5.48 | $5.33 | 24,000 | $58.76 M |
| 09/20/2024 | $5.21 | $5.33 (2.3%) | $5.33 | $5.10 | 28,800 | $57.36 M |
| 09/19/2024 | $5.23 | $5.22 (-0.19%) | $5.23 | $5.15 | 12,548 | $56.18 M |
| 09/18/2024 | $5.23 | $5.15 (-1.53%) | $5.29 | $4.97 | 30,600 | $55.42 M |
| 09/17/2024 | $5.05 | $5.15 (1.98%) | $5.17 | $4.93 | 13,200 | $55.42 M |
| 09/16/2024 | $4.96 | $5.10 (2.82%) | $5.10 | $4.80 | 21,500 | $54.89 M |
| 09/13/2024 | $4.83 | $5.03 (4.14%) | $5.10 | $4.83 | 37,104 | $54.13 M |
| 09/12/2024 | $4.87 | $4.89 (0.41%) | $4.99 | $4.87 | 12,241 | $52.63 M |
| 09/11/2024 | $4.70 | $4.86 (3.4%) | $4.86 | $4.65 | 11,921 | $52.30 M |
| 09/10/2024 | $4.73 | $4.76 (0.63%) | $4.89 | $4.73 | 27,700 | $51.23 M |
| 09/09/2024 | $4.67 | $4.68 (0.21%) | $4.75 | $4.57 | 31,335 | $50.37 M |
| 09/06/2024 | $4.49 | $4.67 (4.01%) | $4.69 | $4.49 | 25,831 | $50.26 M |
| 09/05/2024 | $4.55 | $4.57 (0.44%) | $4.66 | $4.54 | 20,000 | $49.18 M |
| 09/04/2024 | $4.57 | $4.51 (-1.31%) | $4.60 | $4.48 | 10,212 | $48.54 M |
| 09/03/2024 | $4.49 | $4.51 (0.45%) | $4.60 | $4.49 | 4,401 | $48.54 M |
| 08/30/2024 | $4.46 | $4.55 (2.02%) | $4.60 | $4.46 | 12,208 | $48.97 M |
| 08/29/2024 | $4.48 | $4.50 (0.45%) | $4.51 | $4.36 | 7,400 | $48.43 M |
| 08/28/2024 | $4.33 | $4.49 (3.7%) | $4.50 | $4.33 | 10,900 | $48.32 M |
| 08/27/2024 | $4.43 | $4.40 (-0.68%) | $4.43 | $4.40 | 2,335 | $47.35 M |
| 08/26/2024 | $4.32 | $4.36 (0.93%) | $4.49 | $4.31 | 5,700 | $46.92 M |
| 08/23/2024 | $4.50 | $4.36 (-3.11%) | $4.51 | $4.35 | 14,426 | $46.92 M |
| 08/22/2024 | $4.32 | $4.39 (1.62%) | $4.43 | $4.32 | 3,004 | $47.25 M |
| 08/21/2024 | $4.45 | $4.39 (-1.35%) | $4.45 | $4.32 | 3,226 | $47.25 M |
| 08/20/2024 | $4.42 | $4.33 (-2.04%) | $4.57 | $4.33 | 17,400 | $46.60 M |
| 08/19/2024 | $4.42 | $4.42 (0%) | $4.59 | $4.42 | 8,919 | $47.57 M |
| 08/16/2024 | $4.57 | $4.48 (-1.97%) | $4.57 | $4.41 | 8,400 | $48.21 M |
| 08/15/2024 | $4.39 | $4.53 (3.19%) | $4.57 | $4.33 | 17,000 | $48.75 M |
| 08/14/2024 | $4.15 | $4.49 (8.19%) | $4.61 | $4.13 | 90,900 | $48.32 M |
| 08/13/2024 | $3.85 | $3.87 (0.52%) | $3.99 | $3.85 | 40,634 | $41.65 M |
| 08/12/2024 | $3.83 | $3.87 (1.04%) | $3.90 | $3.83 | 7,700 | $41.65 M |
| 08/09/2024 | $3.84 | $3.87 (0.78%) | $3.95 | $3.84 | 4,100 | $41.65 M |
| 08/08/2024 | $3.95 | $3.89 (-1.52%) | $3.95 | $3.84 | 26,500 | $41.86 M |
| 08/07/2024 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.88 | 25,800 | $42.94 M |
| 08/06/2024 | $4.10 | $3.97 (-3.17%) | $4.10 | $3.97 | 9,943 | $42.73 M |
| 08/05/2024 | $3.94 | $4.03 (2.28%) | $4.06 | $3.94 | 9,410 | $43.37 M |
| 08/02/2024 | $3.82 | $4.07 (6.54%) | $4.10 | $3.82 | 40,930 | $43.80 M |
| 08/01/2024 | $3.87 | $3.82 (-1.29%) | $3.87 | $3.82 | 2,100 | $41.11 M |
| 07/31/2024 | $3.83 | $3.87 (1.04%) | $3.95 | $3.82 | 5,700 | $41.65 M |
| 07/30/2024 | $3.86 | $3.86 (0%) | $3.95 | $3.86 | 6,414 | $41.54 M |
| 07/29/2024 | $3.87 | $3.90 (0.78%) | $3.95 | $3.87 | 2,400 | $41.97 M |
| 07/26/2024 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.87 | 13,600 | $41.97 M |
| 07/25/2024 | $3.89 | $3.93 (1.03%) | $3.99 | $3.87 | 9,722 | $42.29 M |
| 07/24/2024 | $3.89 | $3.90 (0.26%) | $3.91 | $3.88 | 9,100 | $41.97 M |
| 07/23/2024 | $3.97 | $3.83 (-3.53%) | $3.97 | $3.82 | 12,535 | $41.22 M |
| 07/22/2024 | $3.81 | $3.92 (2.89%) | $3.98 | $3.80 | 19,869 | $42.19 M |
| 07/19/2024 | $3.80 | $3.75 (-1.32%) | $3.91 | $3.71 | 18,202 | $40.36 M |
| 07/18/2024 | $3.92 | $3.85 (-1.79%) | $4.05 | $3.82 | 28,190 | $41.43 M |
| 07/17/2024 | $3.94 | $3.93 (-0.25%) | $3.94 | $3.84 | 35,956 | $42.29 M |
| 07/16/2024 | $3.85 | $3.90 (1.3%) | $3.90 | $3.84 | 70,153 | $41.97 M |
| 07/15/2024 | $3.75 | $3.80 (1.33%) | $3.85 | $3.75 | 24,572 | $40.90 M |
| 07/12/2024 | $3.74 | $3.82 (2.14%) | $3.89 | $3.74 | 40,928 | $41.11 M |
| 07/11/2024 | $3.75 | $3.77 (0.53%) | $3.80 | $3.75 | 6,004 | $40.57 M |
| 07/10/2024 | $3.71 | $3.73 (0.54%) | $3.89 | $3.70 | 13,493 | $40.14 M |
| 07/09/2024 | $3.70 | $3.72 (0.54%) | $3.80 | $3.69 | 16,470 | $40.03 M |
| 07/08/2024 | $3.70 | $3.70 (0%) | $3.74 | $3.60 | 43,351 | $39.82 M |
| 07/05/2024 | $3.77 | $3.72 (-1.33%) | $3.77 | $3.70 | 10,813 | $40.03 M |