Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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