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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202535.0035.4633.2933.6933.69-0.38%418,879
Apr 22, 202532.4233.9232.1233.8233.824.61%373,858
Apr 21, 202534.8235.5531.6432.3332.33-7.34%662,682
Apr 17, 202534.7235.3834.1434.8934.891.34%671,234
Apr 16, 202533.9034.9433.1734.4334.430.85%1,031,736
Apr 15, 202532.2734.6032.2134.1434.145.05%1,075,549
Apr 14, 202531.6532.7830.9032.5032.504.74%608,062
Apr 11, 202529.8231.8229.0431.0331.032.85%929,733
Apr 10, 202529.9531.1128.9530.1730.17-0.95%1,146,580
Apr 9, 202528.0030.7726.6030.4630.469.57%1,738,734
Apr 8, 202528.0028.8125.6227.8027.803.85%2,311,355
Apr 7, 202526.8928.0425.0326.7726.77-4.32%1,440,406
Apr 4, 202531.4732.2027.3027.9827.98-14.82%1,840,532
Apr 3, 202532.3734.1831.2532.8532.85-5.06%920,877
Apr 2, 202533.0734.9932.7934.6034.602.85%1,417,303
Apr 1, 202532.3534.1232.3533.6433.640.66%2,051,043
Mar 31, 202534.4934.6833.0533.4233.42-4.73%1,237,349
Mar 28, 202537.0137.3034.3035.0835.08-4.00%2,349,782
Mar 27, 202536.2438.4935.9436.5436.540.69%930,342
Mar 26, 202537.6238.5835.5336.2936.29-2.94%916,009
Mar 25, 202537.3738.0936.3137.3937.39-0.32%523,467
Mar 24, 202536.4737.9735.4637.5137.517.36%899,323
Mar 21, 202535.1836.0033.0334.9434.94-2.92%2,190,407
Mar 20, 202537.3837.6435.7035.9935.99-2.94%572,354
Mar 19, 202534.6237.4234.4537.0837.087.48%661,794
Mar 18, 202534.2835.8333.6934.5034.501.41%459,667
Mar 17, 202533.6234.8233.0134.0234.022.59%828,363
Mar 14, 202530.8633.1830.4833.1633.167.87%527,050
Mar 13, 202530.1030.7729.4930.7430.742.13%373,453
Mar 12, 202529.2131.4729.2130.1030.101.45%304,582
Mar 11, 202527.7330.1227.7329.6729.674.40%515,846
Mar 10, 202528.7829.1527.1328.4228.42-1.25%486,520
Mar 7, 202528.6129.1427.7628.7828.782.20%533,497
Mar 6, 202530.5030.7327.9028.1628.16-9.71%1,217,329
Mar 5, 202532.1032.8130.6831.1931.19-2.53%494,134
Mar 4, 202533.1533.3631.0732.0032.00-4.28%1,097,140
Mar 3, 202531.5034.2031.2933.4333.435.99%1,093,370
Feb 28, 202530.2531.7429.6531.5431.544.33%689,575
Feb 27, 202530.2430.8629.7530.2330.230.30%487,509
Feb 26, 202530.4630.5629.8730.1430.140.47%415,358
Feb 25, 202529.3330.1729.0230.0030.002.11%473,539
Feb 24, 202529.2430.4929.0229.3829.380.17%703,174
Feb 21, 202529.3529.9129.0029.3329.330.65%455,102
Feb 20, 202531.0031.6628.4529.1429.14-6.00%2,555,113
Feb 19, 202531.2532.1030.5131.0031.00-1.68%1,079,844
Feb 18, 202531.9532.3930.5531.5331.53-1.47%1,020,840
Feb 14, 202530.0532.0729.2932.0032.006.49%2,269,620