Karman Holdings Inc. (KRMN)
NYSE: KRMN · Real-Time Price · USD
65.45
-1.03 (-1.55%)
At close: Dec 5, 2025, 4:00 PM EST
65.40
-0.05 (-0.08%)
After-hours: Dec 5, 2025, 7:44 PM EST
Karman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.51 | 67.08 | 64.26 | 65.45 | 65.45 | -1.55% | 1,006,440 |
| Dec 4, 2025 | 65.32 | 68.68 | 65.30 | 66.48 | 66.48 | 0.61% | 1,085,266 |
| Dec 3, 2025 | 64.15 | 66.34 | 62.42 | 66.08 | 66.08 | 3.52% | 793,954 |
| Dec 2, 2025 | 64.65 | 66.40 | 63.61 | 63.83 | 63.83 | 0.19% | 930,696 |
| Dec 1, 2025 | 65.28 | 65.80 | 63.67 | 63.71 | 63.71 | -4.95% | 1,117,166 |
| Nov 28, 2025 | 67.08 | 68.60 | 66.80 | 67.03 | 67.03 | -0.59% | 645,232 |
| Nov 26, 2025 | 65.37 | 68.31 | 64.96 | 67.43 | 67.43 | 3.80% | 1,245,501 |
| Nov 25, 2025 | 64.01 | 65.47 | 62.55 | 64.96 | 64.96 | 1.66% | 2,506,411 |
| Nov 24, 2025 | 60.91 | 63.99 | 60.38 | 63.90 | 63.90 | 6.38% | 2,463,047 |
| Nov 21, 2025 | 58.48 | 60.25 | 55.37 | 60.07 | 60.07 | 1.88% | 2,248,203 |
| Nov 20, 2025 | 63.09 | 64.84 | 58.85 | 58.96 | 58.96 | -3.23% | 1,861,062 |
| Nov 19, 2025 | 59.17 | 62.02 | 59.15 | 60.93 | 60.93 | 3.36% | 1,640,690 |
| Nov 18, 2025 | 56.67 | 59.82 | 55.61 | 58.95 | 58.95 | 1.15% | 1,803,005 |
| Nov 17, 2025 | 60.07 | 60.25 | 57.58 | 58.28 | 58.28 | -3.27% | 1,239,756 |
| Nov 14, 2025 | 57.48 | 62.16 | 57.30 | 60.25 | 60.25 | 0.43% | 2,175,173 |
| Nov 13, 2025 | 67.22 | 67.22 | 59.50 | 59.99 | 59.99 | -11.44% | 2,531,018 |
| Nov 12, 2025 | 69.47 | 70.18 | 67.14 | 67.74 | 67.74 | -2.36% | 1,386,592 |
| Nov 11, 2025 | 71.85 | 72.55 | 68.63 | 69.38 | 69.38 | -4.05% | 1,356,704 |
| Nov 10, 2025 | 71.89 | 73.99 | 70.09 | 72.31 | 72.31 | 2.31% | 1,509,437 |
| Nov 7, 2025 | 64.68 | 71.89 | 59.09 | 70.68 | 70.68 | -5.73% | 5,430,500 |
| Nov 6, 2025 | 79.73 | 80.30 | 74.51 | 74.98 | 74.98 | -5.96% | 2,557,072 |
| Nov 5, 2025 | 84.84 | 85.38 | 78.20 | 79.73 | 79.73 | -5.87% | 2,762,651 |
| Nov 4, 2025 | 84.01 | 87.21 | 82.77 | 84.70 | 84.70 | -2.69% | 1,115,159 |
| Nov 3, 2025 | 85.86 | 87.91 | 84.44 | 87.04 | 87.04 | 3.32% | 1,042,035 |
| Oct 31, 2025 | 86.20 | 87.59 | 83.83 | 84.24 | 84.24 | -1.59% | 1,161,510 |
| Oct 30, 2025 | 85.13 | 88.82 | 85.13 | 85.60 | 85.60 | -0.22% | 949,063 |
| Oct 29, 2025 | 85.29 | 87.27 | 84.98 | 85.79 | 85.79 | 0.53% | 885,091 |
| Oct 28, 2025 | 84.81 | 86.92 | 83.80 | 85.34 | 85.34 | 1.75% | 1,164,163 |
| Oct 27, 2025 | 85.09 | 86.37 | 83.02 | 83.87 | 83.87 | -0.33% | 1,155,205 |
| Oct 24, 2025 | 83.99 | 85.02 | 82.50 | 84.15 | 84.15 | 2.63% | 878,425 |
| Oct 23, 2025 | 77.29 | 82.17 | 77.29 | 81.99 | 81.99 | 6.19% | 1,050,104 |
| Oct 22, 2025 | 78.39 | 79.67 | 75.51 | 77.21 | 77.21 | -2.25% | 1,698,398 |
| Oct 21, 2025 | 78.89 | 79.26 | 77.09 | 78.99 | 78.99 | 0.95% | 822,551 |
| Oct 20, 2025 | 76.39 | 78.38 | 76.25 | 78.25 | 78.25 | 4.29% | 867,043 |
| Oct 17, 2025 | 75.17 | 76.65 | 72.80 | 75.03 | 75.03 | -2.37% | 1,457,125 |
| Oct 16, 2025 | 76.84 | 77.94 | 75.61 | 76.85 | 76.85 | 1.17% | 977,566 |
| Oct 15, 2025 | 78.71 | 80.03 | 75.02 | 75.96 | 75.96 | -1.35% | 1,521,586 |
| Oct 14, 2025 | 78.00 | 80.32 | 75.63 | 77.00 | 77.00 | -2.62% | 1,234,630 |
| Oct 13, 2025 | 76.00 | 79.25 | 75.93 | 79.07 | 79.07 | 5.84% | 1,007,591 |
| Oct 10, 2025 | 75.58 | 77.04 | 74.01 | 74.71 | 74.71 | 0.27% | 1,161,562 |
| Oct 9, 2025 | 76.93 | 77.92 | 74.39 | 74.51 | 74.51 | -2.73% | 898,686 |
| Oct 8, 2025 | 75.88 | 77.87 | 74.87 | 76.60 | 76.60 | 1.86% | 689,288 |
| Oct 7, 2025 | 74.61 | 75.53 | 72.88 | 75.20 | 75.20 | 1.32% | 889,455 |
| Oct 6, 2025 | 73.33 | 74.99 | 72.86 | 74.22 | 74.22 | 2.23% | 840,358 |
| Oct 3, 2025 | 74.94 | 75.95 | 72.59 | 72.60 | 72.60 | -1.10% | 1,170,760 |
| Oct 2, 2025 | 74.09 | 75.27 | 72.64 | 73.41 | 73.41 | -0.08% | 1,872,716 |
| Oct 1, 2025 | 71.72 | 73.74 | 70.95 | 73.47 | 73.47 | 1.76% | 1,904,496 |
| Sep 30, 2025 | 71.27 | 73.00 | 71.20 | 72.20 | 72.20 | 1.19% | 1,901,998 |
| Sep 29, 2025 | 71.72 | 74.51 | 70.46 | 71.35 | 71.35 | 4.28% | 2,253,237 |
| Sep 26, 2025 | 67.70 | 68.83 | 67.32 | 68.42 | 68.42 | 1.51% | 1,007,459 |