Karman Holdings Inc. (KRMN)
NYSE: KRMN · Real-Time Price · USD
33.69
-0.13 (-0.38%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Karman Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 35.00 | 35.46 | 33.29 | 33.69 | 33.69 | -0.38% | 418,879 |
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 |
Apr 15, 2025 | 32.27 | 34.60 | 32.21 | 34.14 | 34.14 | 5.05% | 1,075,549 |
Apr 14, 2025 | 31.65 | 32.78 | 30.90 | 32.50 | 32.50 | 4.74% | 608,062 |
Apr 11, 2025 | 29.82 | 31.82 | 29.04 | 31.03 | 31.03 | 2.85% | 929,733 |
Apr 10, 2025 | 29.95 | 31.11 | 28.95 | 30.17 | 30.17 | -0.95% | 1,146,580 |
Apr 9, 2025 | 28.00 | 30.77 | 26.60 | 30.46 | 30.46 | 9.57% | 1,738,734 |
Apr 8, 2025 | 28.00 | 28.81 | 25.62 | 27.80 | 27.80 | 3.85% | 2,311,355 |
Apr 7, 2025 | 26.89 | 28.04 | 25.03 | 26.77 | 26.77 | -4.32% | 1,440,406 |
Apr 4, 2025 | 31.47 | 32.20 | 27.30 | 27.98 | 27.98 | -14.82% | 1,840,532 |
Apr 3, 2025 | 32.37 | 34.18 | 31.25 | 32.85 | 32.85 | -5.06% | 920,877 |
Apr 2, 2025 | 33.07 | 34.99 | 32.79 | 34.60 | 34.60 | 2.85% | 1,417,303 |
Apr 1, 2025 | 32.35 | 34.12 | 32.35 | 33.64 | 33.64 | 0.66% | 2,051,043 |
Mar 31, 2025 | 34.49 | 34.68 | 33.05 | 33.42 | 33.42 | -4.73% | 1,237,349 |
Mar 28, 2025 | 37.01 | 37.30 | 34.30 | 35.08 | 35.08 | -4.00% | 2,349,782 |
Mar 27, 2025 | 36.24 | 38.49 | 35.94 | 36.54 | 36.54 | 0.69% | 930,342 |
Mar 26, 2025 | 37.62 | 38.58 | 35.53 | 36.29 | 36.29 | -2.94% | 916,009 |
Mar 25, 2025 | 37.37 | 38.09 | 36.31 | 37.39 | 37.39 | -0.32% | 523,467 |
Mar 24, 2025 | 36.47 | 37.97 | 35.46 | 37.51 | 37.51 | 7.36% | 899,323 |
Mar 21, 2025 | 35.18 | 36.00 | 33.03 | 34.94 | 34.94 | -2.92% | 2,190,407 |
Mar 20, 2025 | 37.38 | 37.64 | 35.70 | 35.99 | 35.99 | -2.94% | 572,354 |
Mar 19, 2025 | 34.62 | 37.42 | 34.45 | 37.08 | 37.08 | 7.48% | 661,794 |
Mar 18, 2025 | 34.28 | 35.83 | 33.69 | 34.50 | 34.50 | 1.41% | 459,667 |
Mar 17, 2025 | 33.62 | 34.82 | 33.01 | 34.02 | 34.02 | 2.59% | 828,363 |
Mar 14, 2025 | 30.86 | 33.18 | 30.48 | 33.16 | 33.16 | 7.87% | 527,050 |
Mar 13, 2025 | 30.10 | 30.77 | 29.49 | 30.74 | 30.74 | 2.13% | 373,453 |
Mar 12, 2025 | 29.21 | 31.47 | 29.21 | 30.10 | 30.10 | 1.45% | 304,582 |
Mar 11, 2025 | 27.73 | 30.12 | 27.73 | 29.67 | 29.67 | 4.40% | 515,846 |
Mar 10, 2025 | 28.78 | 29.15 | 27.13 | 28.42 | 28.42 | -1.25% | 486,520 |
Mar 7, 2025 | 28.61 | 29.14 | 27.76 | 28.78 | 28.78 | 2.20% | 533,497 |
Mar 6, 2025 | 30.50 | 30.73 | 27.90 | 28.16 | 28.16 | -9.71% | 1,217,329 |
Mar 5, 2025 | 32.10 | 32.81 | 30.68 | 31.19 | 31.19 | -2.53% | 494,134 |
Mar 4, 2025 | 33.15 | 33.36 | 31.07 | 32.00 | 32.00 | -4.28% | 1,097,140 |
Mar 3, 2025 | 31.50 | 34.20 | 31.29 | 33.43 | 33.43 | 5.99% | 1,093,370 |
Feb 28, 2025 | 30.25 | 31.74 | 29.65 | 31.54 | 31.54 | 4.33% | 689,575 |
Feb 27, 2025 | 30.24 | 30.86 | 29.75 | 30.23 | 30.23 | 0.30% | 487,509 |
Feb 26, 2025 | 30.46 | 30.56 | 29.87 | 30.14 | 30.14 | 0.47% | 415,358 |
Feb 25, 2025 | 29.33 | 30.17 | 29.02 | 30.00 | 30.00 | 2.11% | 473,539 |
Feb 24, 2025 | 29.24 | 30.49 | 29.02 | 29.38 | 29.38 | 0.17% | 703,174 |
Feb 21, 2025 | 29.35 | 29.91 | 29.00 | 29.33 | 29.33 | 0.65% | 455,102 |
Feb 20, 2025 | 31.00 | 31.66 | 28.45 | 29.14 | 29.14 | -6.00% | 2,555,113 |
Feb 19, 2025 | 31.25 | 32.10 | 30.51 | 31.00 | 31.00 | -1.68% | 1,079,844 |
Feb 18, 2025 | 31.95 | 32.39 | 30.55 | 31.53 | 31.53 | -1.47% | 1,020,840 |
Feb 14, 2025 | 30.05 | 32.07 | 29.29 | 32.00 | 32.00 | 6.49% | 2,269,620 |