Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	46.00	47.68	44.50	44.88	44.88	-2.79%	6,104,711
Jul 17, 2026	46.60	48.64	45.50	46.17	46.17	-2.70%	6,910,801
Jul 16, 2026	48.05	49.05	46.49	47.45	47.45	-2.73%	18,732,921
Jul 15, 2026	48.49	51.25	47.64	48.78	48.78	6.44%	5,729,524
Jul 14, 2026	45.97	47.69	45.44	45.83	45.83	1.55%	1,473,918
Jul 13, 2026	49.26	49.99	45.03	45.13	45.13	-9.76%	1,631,111
Jul 10, 2026	50.52	50.66	49.02	50.01	50.01	-0.08%	1,146,377
Jul 9, 2026	49.97	51.02	48.67	50.05	50.05	0.18%	1,125,755
Jul 8, 2026	50.44	52.51	49.55	49.96	49.96	-2.93%	2,017,104
Jul 7, 2026	53.88	54.40	50.25	51.47	51.47	-3.54%	2,086,183
Jul 6, 2026	57.00	57.25	53.34	53.36	53.36	-5.34%	4,208,942
Jul 2, 2026	56.45	59.01	54.84	56.37	56.37	2.62%	3,249,101
Jul 1, 2026	50.77	55.22	50.53	54.93	54.93	10.04%	4,754,532
Jun 30, 2026	48.20	51.40	48.01	49.92	49.92	5.99%	3,481,060
Jun 29, 2026	47.23	48.00	46.32	47.10	47.10	1.46%	2,111,088
Jun 26, 2026	45.58	47.88	45.58	46.42	46.42	0.32%	3,285,711
Jun 25, 2026	45.15	46.68	44.00	46.27	46.27	3.19%	3,388,898
Jun 24, 2026	45.93	46.44	44.14	44.84	44.84	-3.32%	2,444,072
Jun 23, 2026	46.76	47.65	46.18	46.38	46.38	-2.77%	2,277,050
Jun 22, 2026	49.25	49.49	46.02	47.70	47.70	-5.30%	2,724,250
Jun 18, 2026	52.50	53.49	48.85	50.37	50.37	-3.19%	9,474,381
Jun 17, 2026	50.68	54.34	50.25	52.03	52.03	0.64%	3,925,338
Jun 16, 2026	48.44	52.48	45.82	51.70	51.70	7.11%	6,362,533
Jun 15, 2026	49.00	49.51	46.77	48.27	48.27	0.92%	3,722,094
Jun 12, 2026	49.86	50.00	46.92	47.83	47.83	-3.53%	3,355,868
Jun 11, 2026	46.32	49.64	45.51	49.58	49.58	8.09%	3,521,481
Jun 10, 2026	47.54	48.22	45.61	45.87	45.87	-5.17%	3,011,351
Jun 9, 2026	49.98	50.88	46.35	48.37	48.37	-2.56%	2,611,040
Jun 8, 2026	50.23	50.23	48.01	49.64	49.64	0.40%	2,229,155
Jun 5, 2026	53.19	53.60	49.06	49.44	49.44	-9.10%	3,114,216
Jun 4, 2026	51.52	54.71	50.54	54.39	54.39	4.92%	3,518,347
Jun 3, 2026	53.60	53.86	51.62	51.84	51.84	-5.14%	4,505,400
Jun 2, 2026	53.70	55.01	52.57	54.65	54.65	1.86%	3,126,655
Jun 1, 2026	58.21	58.69	52.94	53.65	53.65	-6.70%	5,978,636
May 29, 2026	61.60	61.60	56.25	57.50	57.50	-12.69%	14,777,033
May 28, 2026	64.50	67.48	64.09	65.86	65.86	3.68%	1,436,075
May 27, 2026	61.06	64.90	58.58	63.52	63.52	4.71%	1,538,603
May 26, 2026	66.17	66.18	60.08	60.66	60.66	-5.37%	2,763,333
May 22, 2026	66.00	67.50	63.12	64.10	64.10	-1.84%	1,841,378
May 21, 2026	64.33	65.70	63.06	65.30	65.30	-0.70%	1,325,186
May 20, 2026	64.85	65.79	61.83	65.76	65.76	2.43%	1,446,010
May 19, 2026	65.10	65.19	61.71	64.20	64.20	-3.04%	1,812,862
May 18, 2026	63.08	66.86	61.73	66.21	66.21	5.48%	1,452,398
May 15, 2026	63.40	64.20	61.08	62.77	62.77	-4.92%	2,239,974
May 14, 2026	67.73	70.86	65.99	66.02	66.02	-1.87%	4,217,376
May 13, 2026	56.74	67.81	55.01	67.28	67.28	7.68%	5,893,242