-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-3.73% -
3 MONTH PERFORMANCE
+30.28% -
6 MONTH PERFORMANCE
+33.65% -
YEAR-TO-DATE PERFORMANCE
+31.48% -
1 YEAR PERFORMANCE
+43.43%
Key Tronic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.77 | $5.61 (-2.77%) | $5.77 | $5.56 | 8,676 | $60.37 M |
| 11/21/2024 | $5.76 | $5.60 (-2.78%) | $5.76 | $5.48 | 35,225 | $60.27 M |
| 11/20/2024 | $5.65 | $5.81 (2.83%) | $6.08 | $5.63 | 68,300 | $62.53 M |
| 11/19/2024 | $5.70 | $5.68 (-0.35%) | $5.72 | $5.53 | 11,600 | $61.13 M |
| 11/18/2024 | $5.79 | $5.65 (-2.42%) | $5.81 | $5.65 | 25,036 | $60.81 M |
| 11/15/2024 | $5.92 | $5.79 (-2.2%) | $5.92 | $5.70 | 12,618 | $62.31 M |
| 11/14/2024 | $5.84 | $5.88 (0.68%) | $5.88 | $5.68 | 17,703 | $63.28 M |
| 11/13/2024 | $5.88 | $5.84 (-0.68%) | $5.88 | $5.68 | 14,735 | $62.85 M |
| 11/12/2024 | $5.88 | $5.90 (0.34%) | $5.94 | $5.83 | 31,200 | $63.50 M |
| 11/11/2024 | $5.90 | $5.88 (-0.34%) | $5.96 | $5.60 | 36,400 | $63.28 M |
| 11/08/2024 | $6.00 | $5.94 (-1%) | $6.00 | $5.84 | 14,000 | $63.93 M |
| 11/07/2024 | $5.85 | $5.97 (2.05%) | $6.11 | $5.68 | 98,000 | $64.25 M |
| 11/06/2024 | $5.98 | $5.72 (-4.35%) | $5.98 | $5.51 | 66,340 | $61.56 M |
| 11/05/2024 | $5.99 | $6.02 (0.5%) | $6.11 | $5.93 | 57,200 | $64.79 M |
| 11/04/2024 | $5.98 | $6.03 (0.84%) | $6.05 | $5.92 | 11,736 | $64.89 M |
| 11/01/2024 | $5.98 | $6.03 (0.84%) | $6.05 | $5.84 | 14,630 | $64.90 M |
| 10/31/2024 | $6.00 | $6.00 (0%) | $6.03 | $5.83 | 22,400 | $64.57 M |
| 10/30/2024 | $6.00 | $6.01 (0.17%) | $6.04 | $6.00 | 6,100 | $64.68 M |
| 10/29/2024 | $6.06 | $6.00 (-0.99%) | $6.07 | $5.94 | 17,600 | $64.57 M |
| 10/28/2024 | $5.83 | $6.00 (2.92%) | $6.06 | $5.83 | 17,800 | $64.57 M |
| 10/25/2024 | $5.88 | $5.93 (0.85%) | $5.94 | $5.88 | 4,626 | $63.82 M |
| 10/24/2024 | $5.92 | $5.96 (0.68%) | $5.96 | $5.80 | 22,700 | $64.14 M |
| 10/23/2024 | $5.78 | $5.90 (2.08%) | $5.90 | $5.78 | 6,500 | $63.50 M |
| 10/22/2024 | $5.86 | $5.85 (-0.17%) | $5.92 | $5.75 | 16,300 | $62.96 M |
| 10/21/2024 | $5.75 | $5.80 (0.87%) | $5.95 | $5.63 | 18,130 | $62.42 M |
| 10/18/2024 | $5.78 | $5.86 (1.38%) | $5.91 | $5.44 | 21,800 | $63.07 M |
| 10/17/2024 | $5.75 | $5.90 (2.61%) | $5.90 | $5.75 | 11,400 | $63.50 M |
| 10/16/2024 | $5.51 | $5.86 (6.35%) | $5.87 | $5.46 | 33,700 | $63.07 M |
| 10/15/2024 | $5.85 | $5.72 (-2.22%) | $5.85 | $5.63 | 33,100 | $61.56 M |
| 10/14/2024 | $5.91 | $5.81 (-1.69%) | $5.92 | $5.72 | 17,615 | $62.53 M |
| 10/11/2024 | $5.61 | $5.86 (4.46%) | $5.86 | $5.55 | 14,700 | $63.07 M |
| 10/10/2024 | $5.60 | $5.78 (3.21%) | $5.79 | $5.43 | 15,800 | $62.20 M |
| 10/09/2024 | $5.63 | $5.75 (2.13%) | $5.79 | $5.48 | 27,000 | $61.88 M |
| 10/08/2024 | $5.52 | $5.63 (1.99%) | $5.75 | $5.43 | 10,600 | $60.59 M |
| 10/07/2024 | $5.50 | $5.43 (-1.27%) | $5.60 | $5.40 | 19,709 | $58.44 M |
| 10/04/2024 | $5.58 | $5.60 (0.36%) | $5.79 | $5.52 | 6,300 | $60.27 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 |