Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	66.05	68.19	65.18	65.32	65.32	-0.62%	1,249,556
May 1, 2026	67.62	67.77	65.00	65.73	65.73	-3.31%	1,431,285
Apr 30, 2026	66.98	68.73	65.50	67.98	67.98	3.03%	1,705,578
Apr 29, 2026	70.44	70.50	65.59	65.98	65.98	-6.15%	1,450,282
Apr 28, 2026	70.49	73.12	68.52	70.30	70.30	-2.29%	1,573,476
Apr 27, 2026	70.78	72.93	69.82	71.95	71.95	2.46%	1,298,457
Apr 24, 2026	75.40	76.30	69.61	70.22	70.22	-8.33%	2,987,573
Apr 23, 2026	82.25	82.25	75.68	76.60	76.60	-6.71%	1,998,300
Apr 22, 2026	84.45	86.57	80.02	82.11	82.11	0.06%	1,011,384
Apr 21, 2026	83.00	85.42	80.80	82.06	82.06	-0.76%	1,254,898
Apr 20, 2026	83.23	84.50	80.49	82.69	82.69	-1.06%	1,540,410
Apr 17, 2026	90.00	92.18	83.21	83.58	83.58	-4.93%	3,960,592
Apr 16, 2026	93.41	94.26	87.31	87.91	87.91	-5.20%	1,544,839
Apr 15, 2026	93.00	94.20	90.21	92.73	92.73	2.83%	1,538,056
Apr 14, 2026	90.22	92.44	88.80	90.18	90.18	2.72%	818,328
Apr 13, 2026	82.61	88.50	82.36	87.79	87.79	6.39%	1,234,304
Apr 10, 2026	84.87	85.46	80.96	82.52	82.52	-2.02%	1,148,258
Apr 9, 2026	87.49	89.96	84.13	84.22	84.22	-4.02%	1,191,692
Apr 8, 2026	88.21	90.74	86.43	87.75	87.75	7.01%	2,226,598
Apr 7, 2026	86.00	86.10	80.08	82.00	82.00	-4.76%	1,602,244
Apr 6, 2026	86.00	89.00	85.50	86.10	86.10	0.31%	1,142,026
Apr 2, 2026	80.05	89.00	79.06	85.83	85.83	3.80%	1,609,820
Apr 1, 2026	83.58	86.46	80.58	82.69	82.69	3.30%	1,991,185
Mar 31, 2026	76.02	81.23	75.34	80.05	80.05	6.99%	2,756,166
Mar 30, 2026	86.45	87.33	74.75	74.82	74.82	-11.00%	2,350,754
Mar 27, 2026	86.02	88.99	83.58	84.07	84.07	-2.26%	2,261,603
Mar 26, 2026	100.79	106.30	86.00	86.01	86.01	-13.64%	2,843,798
Mar 25, 2026	103.71	108.47	99.32	99.60	99.60	-2.20%	2,482,480
Mar 24, 2026	103.11	104.19	98.76	101.84	101.84	-0.54%	1,613,128
Mar 23, 2026	100.50	105.43	99.41	102.39	102.39	3.03%	1,277,502
Mar 20, 2026	105.47	107.30	99.18	99.38	99.38	-6.20%	2,659,728
Mar 19, 2026	98.20	106.14	95.29	105.95	105.95	4.46%	1,822,438
Mar 18, 2026	103.11	106.09	101.27	101.43	101.43	-2.53%	1,305,227
Mar 17, 2026	103.43	105.00	101.00	104.06	104.06	-0.02%	1,675,629
Mar 16, 2026	101.92	105.34	100.61	104.08	104.08	4.10%	1,590,151
Mar 13, 2026	102.02	103.62	96.55	99.98	99.98	1.01%	1,538,473
Mar 12, 2026	104.74	104.77	97.26	98.98	98.98	-5.59%	1,829,298
Mar 11, 2026	102.10	106.05	100.20	104.84	104.84	1.99%	1,125,991
Mar 10, 2026	106.30	107.56	101.47	102.79	102.79	-3.11%	1,458,414
Mar 9, 2026	102.11	106.82	99.50	106.09	106.09	5.52%	2,675,725
Mar 6, 2026	98.80	105.63	97.00	100.54	100.54	3.50%	4,069,036
Mar 5, 2026	96.50	99.96	92.09	97.14	97.14	-1.76%	1,914,044
Mar 4, 2026	92.25	99.66	90.65	98.88	98.88	8.53%	2,403,474
Mar 3, 2026	90.13	92.19	85.16	91.11	91.11	-2.07%	2,088,154
Mar 2, 2026	92.60	103.00	91.73	93.04	93.04	5.60%	4,651,756
Feb 27, 2026	86.18	88.30	85.11	88.11	88.11	-0.23%	4,058,789
Feb 26, 2026	83.31	88.40	82.00	88.31	88.31	5.84%	1,923,102
Feb 25, 2026	85.16	85.43	81.72	83.44	83.44	-0.19%	1,298,199
Feb 24, 2026	80.62	84.17	77.55	83.60	83.60	2.87%	1,671,118
Feb 23, 2026	81.10	82.72	79.61	81.27	81.27	-0.43%	1,461,138