Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	34.00	34.53	32.49	32.86	32.86	-2.43%	2,651,531
Sep 28, 2026	35.03	35.05	33.24	33.68	33.68	-5.63%	3,631,444
Sep 25, 2026	34.76	35.77	33.35	35.69	35.69	2.21%	4,733,512
Sep 24, 2026	32.69	35.26	32.20	34.92	34.92	5.66%	4,597,427
Sep 23, 2026	33.34	34.00	32.48	33.05	33.05	-1.34%	3,893,260
Sep 22, 2026	35.55	35.60	33.07	33.50	33.50	-4.86%	4,554,965
Sep 21, 2026	36.30	37.22	34.99	35.21	35.21	-1.51%	3,951,871
Sep 18, 2026	36.45	37.17	35.38	35.75	35.75	1.42%	11,624,165
Sep 17, 2026	37.89	38.38	34.61	35.25	35.25	-4.57%	4,314,258
Sep 16, 2026	38.01	38.07	36.16	36.94	36.94	-1.41%	4,093,457
Sep 15, 2026	35.65	38.38	35.06	37.47	37.47	7.86%	4,268,076
Sep 14, 2026	34.70	36.72	34.51	34.74	34.74	-1.53%	3,439,898
Sep 11, 2026	34.73	35.61	33.99	35.28	35.28	2.59%	3,686,998
Sep 10, 2026	34.73	36.42	34.21	34.39	34.39	-2.36%	4,104,015
Sep 9, 2026	39.45	39.45	35.18	35.22	35.22	-11.26%	4,350,371
Sep 8, 2026	41.16	41.83	39.65	39.69	39.69	-0.73%	3,380,159
Sep 4, 2026	40.34	41.30	39.20	39.98	39.98	-1.33%	2,140,393
Sep 3, 2026	41.15	41.60	40.00	40.52	40.52	0.25%	2,367,248
Sep 2, 2026	40.99	41.61	39.75	40.42	40.42	-1.63%	3,467,636
Sep 1, 2026	40.50	43.00	40.30	41.09	41.09	-0.87%	3,275,741
Aug 31, 2026	45.22	45.22	41.44	41.45	41.45	-9.04%	4,216,412
Aug 28, 2026	46.71	47.45	45.45	45.57	45.57	-3.90%	2,078,447
Aug 27, 2026	47.53	48.54	46.42	47.42	47.42	-1.98%	2,015,008
Aug 26, 2026	49.29	50.77	47.83	48.38	48.38	-1.67%	1,395,753
Aug 25, 2026	52.10	52.77	49.06	49.20	49.20	-4.22%	2,301,541
Aug 24, 2026	52.93	53.63	51.15	51.37	51.37	-3.80%	1,777,270
Aug 21, 2026	54.60	55.79	53.15	53.40	53.40	-1.77%	1,582,494
Aug 20, 2026	57.33	57.62	52.43	54.36	54.36	-6.60%	2,074,979
Aug 19, 2026	59.39	59.61	56.83	58.20	58.20	-2.07%	1,789,536
Aug 18, 2026	60.02	61.41	58.70	59.43	59.43	-3.80%	1,914,111
Aug 17, 2026	62.50	63.73	61.14	61.78	61.78	-0.37%	2,141,049
Aug 14, 2026	61.09	62.56	60.92	62.01	62.01	2.50%	1,461,085
Aug 13, 2026	61.11	62.65	59.16	60.50	60.50	-2.28%	1,732,796
Aug 12, 2026	62.09	63.59	60.74	61.91	61.91	-0.05%	2,228,033
Aug 11, 2026	61.24	63.14	60.34	61.94	61.94	-0.35%	2,810,836
Aug 10, 2026	58.23	62.70	57.99	62.16	62.16	6.75%	3,919,174
Aug 7, 2026	56.10	59.55	51.40	58.23	58.23	5.60%	5,053,389
Aug 6, 2026	54.29	57.24	53.90	55.14	55.14	0.04%	2,872,223
Aug 5, 2026	54.46	57.17	53.18	55.12	55.12	2.09%	2,583,743
Aug 4, 2026	51.96	54.71	51.13	53.99	53.99	7.04%	4,037,065
Aug 3, 2026	47.84	50.97	47.59	50.44	50.44	4.76%	2,674,550
Jul 31, 2026	48.87	48.87	45.78	48.15	48.15	1.97%	1,949,605
Jul 30, 2026	45.57	47.70	44.64	47.22	47.22	3.58%	1,754,675
Jul 29, 2026	49.19	49.75	45.39	45.59	45.59	-7.97%	2,401,757
Jul 28, 2026	50.42	50.42	47.50	49.54	49.54	-2.04%	2,181,077
Jul 27, 2026	48.20	50.84	47.84	50.57	50.57	6.60%	1,837,327
Jul 24, 2026	49.54	49.98	47.18	47.44	47.44	-4.59%	2,793,815
Jul 23, 2026	47.19	50.02	47.19	49.72	49.72	4.48%	2,537,183
Jul 22, 2026	46.74	48.53	46.47	47.59	47.59	1.97%	3,324,652
Jul 21, 2026	44.55	46.71	43.68	46.67	46.67	3.99%	4,680,007