Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	45.72	47.54	44.30	46.20	46.20	1.28%	2,595,754
Nov 6, 2026	35.90	45.90	34.18	45.61	45.61	42.13%	10,184,494
Nov 5, 2026	33.01	33.64	30.50	32.09	32.09	-6.09%	5,199,657
Nov 4, 2026	38.99	38.99	32.02	34.17	34.17	-13.52%	6,968,992
Nov 3, 2026	39.30	40.57	38.61	39.51	39.51	0.97%	2,178,442
Nov 2, 2026	40.33	40.52	38.30	39.13	39.13	-2.05%	1,961,551
Oct 30, 2026	40.58	41.87	38.75	39.95	39.95	-4.17%	2,292,700
Oct 29, 2026	38.29	41.93	38.15	41.69	41.69	9.77%	3,308,603
Oct 28, 2026	37.56	38.03	36.47	37.98	37.98	0.66%	2,093,656
Oct 27, 2026	37.31	38.13	36.51	37.73	37.73	2.06%	2,160,250
Oct 26, 2026	36.87	37.89	36.30	36.97	36.97	0.87%	2,519,786
Oct 23, 2026	34.29	37.14	33.25	36.65	36.65	5.99%	2,541,497
Oct 22, 2026	35.67	36.86	34.11	34.58	34.58	-1.96%	2,906,714
Oct 21, 2026	35.32	36.00	34.61	35.27	35.27	0.69%	3,170,798
Oct 20, 2026	34.47	36.15	34.10	35.03	35.03	3.30%	3,906,948
Oct 19, 2026	34.77	35.29	33.70	33.91	33.91	-2.22%	2,834,609
Oct 16, 2026	34.30	36.38	34.00	34.68	34.68	2.30%	6,991,732
Oct 15, 2026	29.96	34.14	29.34	33.90	33.90	12.48%	4,806,136
Oct 14, 2026	29.88	31.15	29.50	30.14	30.14	-0.03%	3,036,213
Oct 13, 2026	31.40	31.53	29.86	30.15	30.15	-5.43%	2,744,274
Oct 12, 2026	32.50	33.14	31.11	31.88	31.88	-2.18%	1,945,162
Oct 9, 2026	32.75	33.00	31.88	32.59	32.59	2.84%	2,120,245
Oct 8, 2026	31.28	32.04	30.87	31.69	31.69	0.96%	2,511,229
Oct 7, 2026	33.14	33.14	30.97	31.39	31.39	-5.71%	2,483,051
Oct 6, 2026	33.11	34.60	32.82	33.29	33.29	0.82%	2,406,861
Oct 5, 2026	34.37	34.71	32.62	33.02	33.02	-3.28%	3,054,678
Oct 2, 2026	32.15	34.63	32.12	34.14	34.14	7.06%	3,218,190
Oct 1, 2026	32.42	33.04	31.66	31.89	31.89	-1.63%	2,354,430
Sep 30, 2026	33.06	34.40	32.37	32.42	32.42	-1.34%	3,194,744
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