Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.29	47.53	46.20	46.45	46.45	0.96%	1,134,063
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
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