Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	92.60	103.00	91.73	93.04	93.04	5.60%	4,651,756
Feb 27, 2026	86.18	88.30	85.11	88.11	88.11	-0.23%	4,058,789
Feb 26, 2026	83.31	88.40	82.00	88.31	88.31	5.84%	1,923,102
Feb 25, 2026	85.16	85.43	81.72	83.44	83.44	-0.19%	1,298,199
Feb 24, 2026	80.62	84.17	77.55	83.60	83.60	2.87%	1,671,118
Feb 23, 2026	81.10	82.72	79.61	81.27	81.27	-0.43%	1,461,138
Feb 20, 2026	86.70	88.50	79.56	81.62	81.62	-7.73%	2,479,287
Feb 19, 2026	83.36	88.60	82.17	88.46	88.46	9.21%	4,025,586
Feb 18, 2026	75.38	81.13	74.91	81.00	81.00	7.84%	3,809,112
Feb 17, 2026	75.00	75.87	73.12	75.11	75.11	-0.90%	2,417,095
Feb 13, 2026	78.00	79.05	75.45	75.79	75.79	-3.71%	2,090,018
Feb 12, 2026	79.34	81.58	76.96	78.71	78.71	-1.02%	4,097,556
Feb 11, 2026	92.00	92.98	79.00	79.52	79.52	-12.85%	4,178,929
Feb 10, 2026	98.47	98.47	89.26	91.25	91.25	-6.38%	2,411,303
Feb 9, 2026	95.54	98.78	94.50	97.47	97.47	2.21%	1,537,167
Feb 6, 2026	92.78	95.59	90.46	95.36	95.36	6.22%	1,821,085
Feb 5, 2026	95.11	97.73	89.44	89.78	89.78	-8.33%	1,981,883
Feb 4, 2026	112.10	112.51	92.91	97.94	97.94	-12.33%	1,909,437
Feb 3, 2026	106.16	111.77	105.53	111.72	111.72	8.60%	1,117,997
Feb 2, 2026	101.87	104.00	100.00	102.87	102.87	-0.90%	1,250,986
Jan 30, 2026	108.84	112.45	102.15	103.80	103.80	-6.43%	1,530,838
Jan 29, 2026	116.75	118.38	109.24	110.93	110.93	-3.78%	1,139,181
Jan 28, 2026	114.90	117.87	112.57	115.29	115.29	1.72%	1,949,896
Jan 27, 2026	111.00	113.59	109.80	113.34	113.34	4.26%	1,039,500
Jan 26, 2026	108.11	110.38	105.20	108.71	108.71	0.45%	1,014,925
Jan 23, 2026	114.00	116.00	106.80	108.22	108.22	-3.04%	1,866,447
Jan 22, 2026	115.27	116.90	107.66	111.61	111.61	6.51%	2,934,792
Jan 21, 2026	107.19	108.88	97.85	104.79	104.79	-1.40%	2,122,484
Jan 20, 2026	107.06	111.59	105.00	106.28	106.28	-2.05%	1,585,844
Jan 16, 2026	109.94	110.76	107.59	108.50	108.50	-0.90%	2,430,513
Jan 15, 2026	109.99	112.00	106.86	109.49	109.49	1.37%	1,549,232
Jan 14, 2026	106.68	109.87	104.00	108.01	108.01	0.48%	1,860,577
Jan 13, 2026	107.65	108.63	102.26	107.49	107.49	-0.01%	1,840,520
Jan 12, 2026	104.27	108.38	103.88	107.50	107.50	1.21%	1,386,800
Jan 9, 2026	104.00	109.22	103.15	106.22	106.22	4.88%	2,491,907
Jan 8, 2026	97.02	104.75	96.01	101.28	101.28	10.42%	3,363,418
Jan 7, 2026	89.99	94.18	88.18	91.72	91.72	1.45%	2,317,680
Jan 6, 2026	85.00	90.49	83.50	90.41	90.41	7.64%	2,252,168
Jan 5, 2026	78.76	84.47	78.76	83.99	83.99	9.29%	2,094,029
Jan 2, 2026	74.23	77.24	72.00	76.85	76.85	5.03%	1,379,637
Dec 31, 2025	75.05	75.05	72.39	73.17	73.17	-1.94%	1,076,629
Dec 30, 2025	77.83	78.00	73.59	74.62	74.62	-3.80%	1,381,342
Dec 29, 2025	76.43	77.83	75.54	77.57	77.57	0.03%	1,007,262
Dec 26, 2025	80.81	80.90	77.00	77.55	77.55	-4.03%	693,566
Dec 24, 2025	79.94	80.85	79.00	80.81	80.81	1.04%	1,436,214
Dec 23, 2025	78.14	81.00	76.22	79.98	79.98	1.41%	1,110,943
Dec 22, 2025	72.77	78.97	71.95	78.87	78.87	10.08%	1,942,325
Dec 19, 2025	68.66	72.56	68.66	71.65	71.65	5.20%	7,712,939
Dec 18, 2025	66.98	70.88	66.98	68.11	68.11	4.88%	2,874,392
Dec 17, 2025	66.88	68.46	64.18	64.94	64.94	-3.35%	2,962,252