Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	58.04	63.92	57.87	62.48	62.48	6.22%	3,057,512
May 11, 2026	59.33	60.52	57.58	58.82	58.82	-3.32%	2,209,880
May 8, 2026	61.40	61.65	58.77	60.84	60.84	0.65%	1,750,859
May 7, 2026	62.89	63.94	58.89	60.45	60.45	-4.34%	1,843,736
May 6, 2026	63.50	64.72	61.50	63.19	63.19	0.48%	1,807,835
May 5, 2026	66.79	67.71	60.29	62.89	62.89	-3.72%	2,076,400
May 4, 2026	66.05	68.19	65.18	65.32	65.32	-0.62%	1,249,971
May 1, 2026	67.62	67.77	65.00	65.73	65.73	-3.31%	1,433,341
Apr 30, 2026	66.98	68.73	65.50	67.98	67.98	3.03%	1,706,296
Apr 29, 2026	70.44	70.50	65.59	65.98	65.98	-6.15%	1,451,966
Apr 28, 2026	70.49	73.12	68.52	70.30	70.30	-2.29%	1,574,802
Apr 27, 2026	70.78	72.93	69.82	71.95	71.95	2.46%	1,299,533
Apr 24, 2026	75.40	76.30	69.61	70.22	70.22	-8.33%	3,002,908
Apr 23, 2026	82.25	82.25	75.68	76.60	76.60	-6.71%	1,999,565
Apr 22, 2026	84.45	86.57	80.02	82.11	82.11	0.06%	1,012,527
Apr 21, 2026	83.00	85.42	80.80	82.06	82.06	-0.76%	1,255,548
Apr 20, 2026	83.23	84.50	80.49	82.69	82.69	-1.06%	1,541,792
Apr 17, 2026	90.00	92.18	83.21	83.58	83.58	-4.93%	3,963,336
Apr 16, 2026	93.41	94.26	87.31	87.91	87.91	-5.20%	1,589,459
Apr 15, 2026	93.00	94.20	90.21	92.73	92.73	2.83%	1,538,884
Apr 14, 2026	90.22	92.44	88.80	90.18	90.18	2.72%	819,625
Apr 13, 2026	82.61	88.50	82.36	87.79	87.79	6.39%	1,235,929
Apr 10, 2026	84.87	85.46	80.96	82.52	82.52	-2.02%	1,151,119
Apr 9, 2026	87.49	89.96	84.13	84.22	84.22	-4.02%	1,193,200
Apr 8, 2026	88.21	90.74	86.43	87.75	87.75	7.01%	2,229,042
Apr 7, 2026	86.00	86.10	80.08	82.00	82.00	-4.76%	1,608,625
Apr 6, 2026	86.00	89.00	85.50	86.10	86.10	0.31%	1,162,560
Apr 2, 2026	80.05	89.00	79.06	85.83	85.83	3.80%	1,612,081
Apr 1, 2026	83.58	86.46	80.58	82.69	82.69	3.30%	1,992,730
Mar 31, 2026	76.02	81.23	75.34	80.05	80.05	6.99%	2,789,557
Mar 30, 2026	86.45	87.33	74.75	74.82	74.82	-11.00%	2,361,753
Mar 27, 2026	86.02	88.99	83.58	84.07	84.07	-2.26%	2,262,014
Mar 26, 2026	100.79	106.30	86.00	86.01	86.01	-13.64%	2,853,547
Mar 25, 2026	103.71	108.47	99.32	99.60	99.60	-2.20%	2,520,725
Mar 24, 2026	103.11	104.19	98.76	101.84	101.84	-0.54%	1,855,797
Mar 23, 2026	100.50	105.43	99.41	102.39	102.39	3.03%	1,278,361
Mar 20, 2026	105.47	107.30	99.18	99.38	99.38	-6.20%	3,002,023
Mar 19, 2026	98.20	106.14	95.29	105.95	105.95	4.46%	1,834,200
Mar 18, 2026	103.11	106.09	101.27	101.43	101.43	-2.53%	1,306,988
Mar 17, 2026	103.43	105.00	101.00	104.06	104.06	-0.02%	1,690,907
Mar 16, 2026	101.92	105.34	100.61	104.08	104.08	4.10%	1,592,107
Mar 13, 2026	102.02	103.62	96.55	99.98	99.98	1.01%	1,540,592