Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	66.18	66.62	65.13	66.12	66.12	1.02%	5,366,083
Sep 18, 2025	64.30	66.01	64.16	65.45	65.45	2.09%	1,171,112
Sep 17, 2025	64.87	65.63	63.32	64.11	64.11	-1.16%	1,492,265
Sep 16, 2025	64.78	66.29	63.63	64.86	64.86	1.66%	1,266,210
Sep 15, 2025	64.66	65.99	63.34	63.80	63.80	-0.82%	1,416,074
Sep 12, 2025	63.86	64.50	63.25	64.33	64.33	0.83%	1,289,644
Sep 11, 2025	62.00	64.03	61.33	63.80	63.80	2.54%	1,409,682
Sep 10, 2025	63.17	64.47	62.07	62.22	62.22	-0.46%	2,222,396
Sep 9, 2025	63.05	63.38	61.90	62.51	62.51	0.24%	1,815,960
Sep 8, 2025	63.12	63.46	60.41	62.36	62.36	-0.26%	2,499,385
Sep 5, 2025	56.28	63.30	56.10	62.52	62.52	17.12%	4,176,146
Sep 4, 2025	53.67	53.73	52.69	53.38	53.38	0.23%	1,014,640
Sep 3, 2025	54.00	54.48	53.02	53.26	53.26	-1.17%	600,234
Sep 2, 2025	52.43	54.01	51.83	53.89	53.89	0.90%	842,424
Aug 29, 2025	55.36	55.69	53.07	53.41	53.41	-3.68%	917,345
Aug 28, 2025	54.81	56.09	54.24	55.45	55.45	1.46%	1,323,082
Aug 27, 2025	54.95	55.22	54.21	54.65	54.65	-0.07%	919,307
Aug 26, 2025	53.09	55.23	53.00	54.69	54.69	3.11%	1,569,808
Aug 25, 2025	52.50	53.78	52.50	53.04	53.04	1.53%	1,078,689
Aug 22, 2025	52.51	53.43	52.15	52.24	52.24	0.02%	1,050,144
Aug 21, 2025	51.16	52.25	50.37	52.23	52.23	2.90%	1,371,480
Aug 20, 2025	49.61	50.84	48.26	50.76	50.76	1.78%	873,507
Aug 19, 2025	51.39	51.57	49.24	49.87	49.87	-3.69%	1,230,223
Aug 18, 2025	50.56	52.18	50.56	51.78	51.78	2.33%	996,241
Aug 15, 2025	51.59	51.66	49.88	50.60	50.60	-0.61%	784,669
Aug 14, 2025	51.80	52.48	50.68	50.91	50.91	-1.78%	1,121,181
Aug 13, 2025	49.56	52.28	49.11	51.83	51.83	5.71%	1,817,023
Aug 12, 2025	47.98	49.07	47.15	49.03	49.03	4.99%	1,324,126
Aug 11, 2025	45.00	47.14	44.43	46.70	46.70	2.01%	1,645,611
Aug 8, 2025	51.00	51.32	45.53	45.78	45.78	-5.04%	3,047,362
Aug 7, 2025	49.09	49.21	46.90	48.21	48.21	-0.80%	1,716,712
Aug 6, 2025	50.09	50.30	48.50	48.60	48.60	-3.55%	1,084,255
Aug 5, 2025	51.13	51.83	49.63	50.39	50.39	-1.98%	936,645
Aug 4, 2025	50.96	51.83	50.62	51.41	51.41	2.37%	803,423
Aug 1, 2025	51.28	51.28	49.29	50.22	50.22	-2.86%	1,022,316
Jul 31, 2025	50.00	51.76	49.05	51.70	51.70	2.60%	1,644,480
Jul 30, 2025	50.73	51.26	49.61	50.39	50.39	-1.98%	1,986,647
Jul 29, 2025	50.88	51.62	49.85	51.41	51.41	2.23%	2,302,029
Jul 28, 2025	50.68	51.24	50.27	50.29	50.29	-0.32%	3,426,956
Jul 25, 2025	49.53	51.00	49.00	50.45	50.45	2.10%	6,148,967
Jul 24, 2025	49.50	50.25	48.77	49.41	49.41	0.63%	11,216,340
Jul 23, 2025	52.01	52.05	48.14	49.10	49.10	-5.50%	2,512,607
Jul 22, 2025	52.48	53.00	50.00	51.96	51.96	-7.58%	1,958,831
Jul 21, 2025	56.87	57.10	55.00	56.22	56.22	0.86%	739,262
Jul 18, 2025	56.53	57.32	55.00	55.74	55.74	-0.99%	2,782,318
Jul 17, 2025	54.00	57.07	53.60	56.30	56.30	4.76%	1,315,440
Jul 16, 2025	49.48	53.74	49.04	53.74	53.74	11.24%	1,380,959
Jul 15, 2025	49.16	49.65	47.64	48.31	48.31	-2.23%	572,716
Jul 14, 2025	48.80	50.00	48.80	49.41	49.41	1.33%	596,023
Jul 11, 2025	47.46	49.06	47.18	48.76	48.76	2.78%	628,810