MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KTCC — KEY Tronic Corp
NasdaqKEY Tronic Corp
$2.18
-0.08(-3.54%)
- O
- 2.24
- H
- 2.33
- L
- 2.18
- V
- 11.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.18
Period Return-14.17%
Period High$4.42
Period Low$2.05
Avg Daily Volume26.1K
Total Trading Days365
KTCC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.24 | $2.33 | $2.18 | $2.18 | $-0.08 | -3.54% | 11,462 | $2.25 | $2.18 $2.33 |
| Oct 2, 2026 | $2.19 | $2.38 | $2.19 | $2.26 | +$0.08 | +3.67% | 13,867 | $2.32 | $2.19 $2.38 |
| Oct 1, 2026 | $2.15 | $2.18 | $2.09 | $2.18 | +$0.10 | +4.81% | 17,221 | $2.13 | $2.09 $2.18 |
| Sep 30, 2026 | $2.05 | $2.21 | $2.05 | $2.08 | $-0.02 | -0.95% | 6,590 | $2.14 | $2.05 $2.21 |
| Sep 29, 2026 | $2.08 | $2.12 | $2.08 | $2.10 | +$0.00 | +0.00% | 21,026 | $2.11 | $2.08 $2.12 |
| Sep 28, 2026 | $2.13 | $2.16 | $2.10 | $2.10 | $-0.07 | -3.23% | 14,737 | $2.13 | $2.10 $2.16 |
| Sep 25, 2026 | $2.16 | $2.27 | $2.16 | $2.17 | $-0.02 | -0.91% | 12,411 | $2.21 | $2.16 $2.27 |
| Sep 24, 2026 | $2.28 | $2.28 | $2.16 | $2.19 | $-0.05 | -2.23% | 17,983 | $2.19 | $2.16 $2.28 |
| Sep 23, 2026 | $2.31 | $2.32 | $2.24 | $2.24 | $-0.09 | -3.86% | 26,774 | $2.27 | $2.24 $2.32 |
| Sep 22, 2026 | $2.29 | $2.35 | $2.29 | $2.33 | $-0.01 | -0.43% | 3,593 | $2.32 | $2.29 $2.35 |
| Sep 21, 2026 | $2.33 | $2.38 | $2.22 | $2.34 | +$0.01 | +0.43% | 62,420 | $2.30 | $2.22 $2.38 |
| Sep 18, 2026 | $2.38 | $2.44 | $2.22 | $2.33 | $-0.05 | -1.89% | 142,302 | $2.32 | $2.22 $2.44 |
| Sep 17, 2026 | $2.41 | $2.45 | $2.34 | $2.38 | +$0.02 | +0.64% | 58,209 | $2.38 | $2.34 $2.45 |
| Sep 16, 2026 | $2.40 | $2.40 | $2.34 | $2.36 | $-0.01 | -0.42% | 10,951 | $2.39 | $2.34 $2.40 |
| Sep 15, 2026 | $2.37 | $2.40 | $2.34 | $2.37 | $-0.04 | -1.66% | 37,294 | $2.37 | $2.34 $2.40 |
| Sep 14, 2026 | $2.40 | $2.45 | $2.34 | $2.41 | $-0.03 | -1.23% | 8,728 | $2.41 | $2.34 $2.45 |
| Sep 11, 2026 | $2.36 | $2.44 | $2.36 | $2.44 | +$0.05 | +2.09% | 26,760 | $2.40 | $2.36 $2.44 |
| Sep 10, 2026 | $2.35 | $2.40 | $2.35 | $2.39 | +$0.02 | +0.84% | 29,934 | $2.38 | $2.35 $2.40 |
| Sep 9, 2026 | $2.37 | $2.44 | $2.36 | $2.37 | $-0.02 | -0.84% | 10,187 | $2.41 | $2.36 $2.44 |
| Sep 8, 2026 | $2.39 | $2.46 | $2.33 | $2.39 | $-0.02 | -0.83% | 22,501 | $2.40 | $2.33 $2.46 |
| Sep 4, 2026 | $2.39 | $2.41 | $2.34 | $2.41 | +$0.04 | +1.69% | 57,229 | $2.37 | $2.34 $2.41 |
| Sep 3, 2026 | $2.46 | $2.55 | $2.31 | $2.37 | $-0.10 | -4.05% | 83,319 | $2.43 | $2.31 $2.55 |
| Sep 2, 2026 | $2.46 | $2.69 | $2.42 | $2.47 | $-0.02 | -0.80% | 45,930 | $2.47 | $2.42 $2.69 |
| Sep 1, 2026 | $2.47 | $2.56 | $2.46 | $2.49 | $-0.02 | -0.80% | 34,172 | $2.51 | $2.46 $2.56 |
| Aug 31, 2026 | $2.79 | $2.79 | $2.51 | $2.51 | $-0.25 | -9.06% | 34,995 | $2.61 | $2.51 $2.79 |
| Aug 28, 2026 | $2.80 | $2.89 | $2.66 | $2.76 | $-1.09 | -28.31% | 216,917 | $2.79 | $2.66 $2.89 |
| Aug 27, 2026 | $3.65 | $3.99 | $3.65 | $3.85 | +$0.12 | +3.22% | 217,413 | $3.46 | $3.65 $3.99 |
| Aug 26, 2026 | $3.81 | $3.89 | $3.62 | $3.73 | $-0.04 | -1.06% | 28,348 | $3.74 | $3.62 $3.89 |
| Aug 25, 2026 | $3.76 | $3.84 | $3.76 | $3.77 | +$0.01 | +0.27% | 1,640 | $3.76 | $3.76 $3.84 |
| Aug 24, 2026 | $3.77 | $3.85 | $3.76 | $3.76 | $-0.07 | -1.70% | 12,951 | $3.91 | $3.76 $3.85 |