Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	47.98	48.84	47.15	48.75	-	4.39%	814,367
Aug 11, 2025	45.00	47.14	44.43	46.70	46.70	2.01%	1,645,611
Aug 8, 2025	51.00	51.32	45.53	45.78	45.78	-5.04%	3,047,362
Aug 7, 2025	49.09	49.21	46.90	48.21	48.21	-0.80%	1,716,712
Aug 6, 2025	50.09	50.30	48.50	48.60	48.60	-3.55%	1,084,255
Aug 5, 2025	51.13	51.83	49.63	50.39	50.39	-1.98%	936,645
Aug 4, 2025	50.96	51.83	50.62	51.41	51.41	2.37%	803,423
Aug 1, 2025	51.28	51.28	49.29	50.22	50.22	-2.86%	1,022,316
Jul 31, 2025	50.00	51.76	49.05	51.70	51.70	2.60%	1,644,480
Jul 30, 2025	50.73	51.26	49.61	50.39	50.39	-1.98%	1,986,647
Jul 29, 2025	50.88	51.62	49.85	51.41	51.41	2.23%	2,302,029
Jul 28, 2025	50.68	51.24	50.27	50.29	50.29	-0.32%	3,426,956
Jul 25, 2025	49.53	51.00	49.00	50.45	50.45	2.10%	6,148,967
Jul 24, 2025	49.50	50.25	48.77	49.41	49.41	0.63%	11,216,340
Jul 23, 2025	52.01	52.05	48.14	49.10	49.10	-5.50%	2,512,607
Jul 22, 2025	52.48	53.00	50.00	51.96	51.96	-7.58%	1,958,831
Jul 21, 2025	56.87	57.10	55.00	56.22	56.22	0.86%	739,262
Jul 18, 2025	56.53	57.32	55.00	55.74	55.74	-0.99%	2,782,318
Jul 17, 2025	54.00	57.07	53.60	56.30	56.30	4.76%	1,315,440
Jul 16, 2025	49.48	53.74	49.04	53.74	53.74	11.24%	1,380,959
Jul 15, 2025	49.16	49.65	47.64	48.31	48.31	-2.23%	572,716
Jul 14, 2025	48.80	50.00	48.80	49.41	49.41	1.33%	596,023
Jul 11, 2025	47.46	49.06	47.18	48.76	48.76	2.78%	628,810
Jul 10, 2025	47.10	47.92	45.68	47.44	47.44	-0.27%	514,647
Jul 9, 2025	46.03	48.67	45.28	47.57	47.57	5.64%	1,034,466
Jul 8, 2025	45.25	45.86	43.49	45.03	45.03	-0.46%	722,413
Jul 7, 2025	45.35	45.95	44.84	45.24	45.24	0.49%	754,974
Jul 3, 2025	45.24	45.30	44.18	45.02	45.02	-0.49%	904,240
Jul 2, 2025	45.27	46.32	44.67	45.24	45.24	0.73%	2,370,277
Jul 1, 2025	50.10	50.50	44.63	44.91	44.91	-10.84%	1,652,014
Jun 30, 2025	50.43	51.83	50.21	50.37	50.37	-0.20%	1,170,199
Jun 27, 2025	50.08	51.00	49.51	50.47	50.47	0.96%	3,836,814
Jun 26, 2025	49.40	51.16	49.30	49.99	49.99	2.25%	987,205
Jun 25, 2025	48.67	49.76	48.20	48.89	48.89	1.26%	1,140,525
Jun 24, 2025	47.85	48.40	46.11	48.28	48.28	2.40%	647,806
Jun 23, 2025	46.04	47.45	45.20	47.15	47.15	1.97%	563,527
Jun 20, 2025	47.00	47.30	45.75	46.24	46.24	0.52%	3,475,943
Jun 18, 2025	47.89	48.12	45.62	46.00	46.00	-3.93%	713,689
Jun 17, 2025	47.42	48.46	47.17	47.88	47.88	0.78%	565,174
Jun 16, 2025	48.80	49.81	47.51	47.51	47.51	0.21%	993,827
Jun 13, 2025	46.95	48.31	46.31	47.41	47.41	-0.13%	414,187
Jun 12, 2025	45.04	47.70	45.00	47.47	47.47	3.22%	550,532
Jun 11, 2025	44.48	46.57	43.61	45.99	45.99	4.17%	560,548
Jun 10, 2025	46.70	47.50	43.65	44.15	44.15	-5.42%	752,263
Jun 9, 2025	47.39	47.55	45.57	46.68	46.68	0.50%	662,267
Jun 6, 2025	46.29	47.53	46.20	46.45	46.45	0.96%	1,166,121
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