Karman Holdings Inc. (KRMN)
NYSE: KRMN · Real-Time Price · USD
50.47
+0.48 (0.96%)
Jun 27, 2025, 4:00 PM - Market closed
Karman Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 50.08 | 51.00 | 49.51 | 50.47 | 50.47 | 0.96% | 3,836,814 |
Jun 26, 2025 | 49.40 | 51.16 | 49.30 | 49.99 | 49.99 | 2.25% | 987,205 |
Jun 25, 2025 | 48.67 | 49.76 | 48.20 | 48.89 | 48.89 | 1.26% | 1,140,525 |
Jun 24, 2025 | 47.85 | 48.40 | 46.11 | 48.28 | 48.28 | 2.40% | 647,806 |
Jun 23, 2025 | 46.04 | 47.45 | 45.20 | 47.15 | 47.15 | 1.97% | 563,527 |
Jun 20, 2025 | 47.00 | 47.30 | 45.75 | 46.24 | 46.24 | 0.52% | 3,475,943 |
Jun 18, 2025 | 47.89 | 48.12 | 45.62 | 46.00 | 46.00 | -3.93% | 713,689 |
Jun 17, 2025 | 47.42 | 48.46 | 47.17 | 47.88 | 47.88 | 0.78% | 565,174 |
Jun 16, 2025 | 48.80 | 49.81 | 47.51 | 47.51 | 47.51 | 0.21% | 993,827 |
Jun 13, 2025 | 46.95 | 48.31 | 46.31 | 47.41 | 47.41 | -0.13% | 414,187 |
Jun 12, 2025 | 45.04 | 47.70 | 45.00 | 47.47 | 47.47 | 3.22% | 550,532 |
Jun 11, 2025 | 44.48 | 46.57 | 43.61 | 45.99 | 45.99 | 4.17% | 560,548 |
Jun 10, 2025 | 46.70 | 47.50 | 43.65 | 44.15 | 44.15 | -5.42% | 752,263 |
Jun 9, 2025 | 47.39 | 47.55 | 45.57 | 46.68 | 46.68 | 0.50% | 662,267 |
Jun 6, 2025 | 46.29 | 47.53 | 46.20 | 46.45 | 46.45 | 0.96% | 1,166,121 |
Jun 5, 2025 | 43.33 | 46.31 | 42.70 | 46.01 | 46.01 | 6.60% | 1,190,705 |
Jun 4, 2025 | 44.19 | 44.32 | 42.99 | 43.16 | 43.16 | -1.26% | 345,516 |
Jun 3, 2025 | 44.10 | 44.51 | 43.29 | 43.71 | 43.71 | -1.09% | 432,190 |
Jun 2, 2025 | 44.09 | 44.24 | 42.86 | 44.19 | 44.19 | 3.10% | 571,911 |
May 30, 2025 | 43.28 | 43.45 | 42.47 | 42.86 | 42.86 | -1.72% | 808,008 |
May 29, 2025 | 44.00 | 44.17 | 43.15 | 43.61 | 43.61 | 0.88% | 569,369 |
May 28, 2025 | 45.50 | 45.73 | 43.20 | 43.23 | 43.23 | -4.55% | 594,996 |
May 27, 2025 | 42.42 | 45.44 | 42.12 | 45.29 | 45.29 | 8.22% | 778,012 |
May 23, 2025 | 41.78 | 43.00 | 41.29 | 41.85 | 41.85 | -1.92% | 893,699 |
May 22, 2025 | 43.00 | 43.95 | 42.09 | 42.67 | 42.67 | -0.70% | 909,163 |
May 21, 2025 | 43.85 | 44.12 | 42.69 | 42.97 | 42.97 | -2.03% | 323,744 |
May 20, 2025 | 44.16 | 44.56 | 43.69 | 43.86 | 43.86 | -1.04% | 375,891 |
May 19, 2025 | 43.79 | 45.20 | 43.50 | 44.32 | 44.32 | - | 502,738 |
May 16, 2025 | 45.23 | 45.66 | 43.85 | 44.32 | 44.32 | -0.54% | 953,679 |
May 15, 2025 | 44.22 | 45.70 | 42.21 | 44.56 | 44.56 | 2.74% | 1,101,664 |
May 14, 2025 | 41.53 | 43.47 | 38.00 | 43.37 | 43.37 | 7.99% | 2,902,711 |
May 13, 2025 | 39.37 | 40.49 | 38.60 | 40.16 | 40.16 | 2.29% | 804,533 |
May 12, 2025 | 40.00 | 40.25 | 37.73 | 39.26 | 39.26 | 1.19% | 625,603 |
May 9, 2025 | 38.77 | 39.97 | 37.30 | 38.80 | 38.80 | 0.52% | 604,362 |
May 8, 2025 | 38.63 | 39.00 | 38.08 | 38.60 | 38.60 | 1.31% | 386,884 |
May 7, 2025 | 38.47 | 38.90 | 37.89 | 38.10 | 38.10 | -0.63% | 268,147 |
May 6, 2025 | 36.29 | 38.84 | 36.11 | 38.34 | 38.34 | -1.89% | 587,132 |
May 5, 2025 | 37.73 | 39.25 | 37.41 | 39.08 | 39.08 | 3.14% | 501,591 |
May 2, 2025 | 36.64 | 38.36 | 36.64 | 37.89 | 37.89 | 4.38% | 521,460 |
May 1, 2025 | 35.75 | 37.51 | 35.75 | 36.30 | 36.30 | 1.54% | 736,114 |
Apr 30, 2025 | 34.48 | 35.87 | 33.73 | 35.75 | 35.75 | 2.58% | 678,986 |
Apr 29, 2025 | 35.23 | 35.50 | 33.83 | 34.85 | 34.85 | -1.89% | 565,728 |
Apr 28, 2025 | 34.87 | 35.99 | 34.81 | 35.52 | 35.52 | 2.07% | 1,003,639 |
Apr 25, 2025 | 34.92 | 35.27 | 34.26 | 34.80 | 34.80 | -0.94% | 434,744 |
Apr 24, 2025 | 33.85 | 35.66 | 33.38 | 35.13 | 35.13 | 4.27% | 403,580 |
Apr 23, 2025 | 35.00 | 35.46 | 33.29 | 33.69 | 33.69 | -0.38% | 567,086 |
Apr 22, 2025 | 32.42 | 33.92 | 32.12 | 33.82 | 33.82 | 4.61% | 373,858 |
Apr 21, 2025 | 34.82 | 35.55 | 31.64 | 32.33 | 32.33 | -7.34% | 662,682 |
Apr 17, 2025 | 34.72 | 35.38 | 34.14 | 34.89 | 34.89 | 1.34% | 671,234 |
Apr 16, 2025 | 33.90 | 34.94 | 33.17 | 34.43 | 34.43 | 0.85% | 1,031,736 |