Karman Holdings Inc. (KRMN)
NYSE: KRMN · Real-Time Price · USD
65.45
-1.03 (-1.55%)
At close: Dec 5, 2025, 4:00 PM EST
65.40
-0.05 (-0.08%)
After-hours: Dec 5, 2025, 7:44 PM EST
Karman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.51 | 67.08 | 64.26 | 65.45 | 65.45 | -1.55% | 1,006,440 |
| Dec 4, 2025 | 65.32 | 68.68 | 65.30 | 66.48 | 66.48 | 0.61% | 1,085,266 |
| Dec 3, 2025 | 64.15 | 66.34 | 62.42 | 66.08 | 66.08 | 3.52% | 793,954 |
| Dec 2, 2025 | 64.65 | 66.40 | 63.61 | 63.83 | 63.83 | 0.19% | 930,696 |
| Dec 1, 2025 | 65.28 | 65.80 | 63.67 | 63.71 | 63.71 | -4.95% | 1,117,166 |
| Nov 28, 2025 | 67.08 | 68.60 | 66.80 | 67.03 | 67.03 | -0.59% | 645,232 |
| Nov 26, 2025 | 65.37 | 68.31 | 64.96 | 67.43 | 67.43 | 3.80% | 1,245,501 |
| Nov 25, 2025 | 64.01 | 65.47 | 62.55 | 64.96 | 64.96 | 1.66% | 2,506,411 |
| Nov 24, 2025 | 60.91 | 63.99 | 60.38 | 63.90 | 63.90 | 6.38% | 2,463,047 |
| Nov 21, 2025 | 58.48 | 60.25 | 55.37 | 60.07 | 60.07 | 1.88% | 2,248,203 |
| Nov 20, 2025 | 63.09 | 64.84 | 58.85 | 58.96 | 58.96 | -3.23% | 1,861,062 |
| Nov 19, 2025 | 59.17 | 62.02 | 59.15 | 60.93 | 60.93 | 3.36% | 1,640,690 |
| Nov 18, 2025 | 56.67 | 59.82 | 55.61 | 58.95 | 58.95 | 1.15% | 1,803,005 |
| Nov 17, 2025 | 60.07 | 60.25 | 57.58 | 58.28 | 58.28 | -3.27% | 1,239,756 |
| Nov 14, 2025 | 57.48 | 62.16 | 57.30 | 60.25 | 60.25 | 0.43% | 2,175,173 |
| Nov 13, 2025 | 67.22 | 67.22 | 59.50 | 59.99 | 59.99 | -11.44% | 2,531,018 |
| Nov 12, 2025 | 69.47 | 70.18 | 67.14 | 67.74 | 67.74 | -2.36% | 1,386,592 |
| Nov 11, 2025 | 71.85 | 72.55 | 68.63 | 69.38 | 69.38 | -4.05% | 1,356,704 |
| Nov 10, 2025 | 71.89 | 73.99 | 70.09 | 72.31 | 72.31 | 2.31% | 1,509,437 |
| Nov 7, 2025 | 64.68 | 71.89 | 59.09 | 70.68 | 70.68 | -5.73% | 5,430,500 |
| Nov 6, 2025 | 79.73 | 80.30 | 74.51 | 74.98 | 74.98 | -5.96% | 2,557,072 |
| Nov 5, 2025 | 84.84 | 85.38 | 78.20 | 79.73 | 79.73 | -5.87% | 2,762,651 |
| Nov 4, 2025 | 84.01 | 87.21 | 82.77 | 84.70 | 84.70 | -2.69% | 1,115,159 |
| Nov 3, 2025 | 85.86 | 87.91 | 84.44 | 87.04 | 87.04 | 3.32% | 1,042,035 |
| Oct 31, 2025 | 86.20 | 87.59 | 83.83 | 84.24 | 84.24 | -1.59% | 1,161,510 |
| Oct 30, 2025 | 85.13 | 88.82 | 85.13 | 85.60 | 85.60 | -0.22% | 949,063 |
| Oct 29, 2025 | 85.29 | 87.27 | 84.98 | 85.79 | 85.79 | 0.53% | 885,091 |
| Oct 28, 2025 | 84.81 | 86.92 | 83.80 | 85.34 | 85.34 | 1.75% | 1,164,163 |
| Oct 27, 2025 | 85.09 | 86.37 | 83.02 | 83.87 | 83.87 | -0.33% | 1,155,205 |
| Oct 24, 2025 | 83.99 | 85.02 | 82.50 | 84.15 | 84.15 | 2.63% | 878,425 |
| Oct 23, 2025 | 77.29 | 82.17 | 77.29 | 81.99 | 81.99 | 6.19% | 1,050,104 |
| Oct 22, 2025 | 78.39 | 79.67 | 75.51 | 77.21 | 77.21 | -2.25% | 1,698,398 |
| Oct 21, 2025 | 78.89 | 79.26 | 77.09 | 78.99 | 78.99 | 0.95% | 822,551 |
| Oct 20, 2025 | 76.39 | 78.38 | 76.25 | 78.25 | 78.25 | 4.29% | 867,043 |
| Oct 17, 2025 | 75.17 | 76.65 | 72.80 | 75.03 | 75.03 | -2.37% | 1,457,125 |
| Oct 16, 2025 | 76.84 | 77.94 | 75.61 | 76.85 | 76.85 | 1.17% | 977,566 |
| Oct 15, 2025 | 78.71 | 80.03 | 75.02 | 75.96 | 75.96 | -1.35% | 1,521,586 |
| Oct 14, 2025 | 78.00 | 80.32 | 75.63 | 77.00 | 77.00 | -2.62% | 1,234,630 |
| Oct 13, 2025 | 76.00 | 79.25 | 75.93 | 79.07 | 79.07 | 5.84% | 1,007,591 |
| Oct 10, 2025 | 75.58 | 77.04 | 74.01 | 74.71 | 74.71 | 0.27% | 1,161,562 |
| Oct 9, 2025 | 76.93 | 77.92 | 74.39 | 74.51 | 74.51 | -2.73% | 898,686 |
| Oct 8, 2025 | 75.88 | 77.87 | 74.87 | 76.60 | 76.60 | 1.86% | 689,288 |
| Oct 7, 2025 | 74.61 | 75.53 | 72.88 | 75.20 | 75.20 | 1.32% | 889,455 |
| Oct 6, 2025 | 73.33 | 74.99 | 72.86 | 74.22 | 74.22 | 2.23% | 840,358 |
| Oct 3, 2025 | 74.94 | 75.95 | 72.59 | 72.60 | 72.60 | -1.10% | 1,170,760 |
| Oct 2, 2025 | 74.09 | 75.27 | 72.64 | 73.41 | 73.41 | -0.08% | 1,872,716 |
| Oct 1, 2025 | 71.72 | 73.74 | 70.95 | 73.47 | 73.47 | 1.76% | 1,904,496 |
| Sep 30, 2025 | 71.27 | 73.00 | 71.20 | 72.20 | 72.20 | 1.19% | 1,901,998 |
| Sep 29, 2025 | 71.72 | 74.51 | 70.46 | 71.35 | 71.35 | 4.28% | 2,253,237 |
| Sep 26, 2025 | 67.70 | 68.83 | 67.32 | 68.42 | 68.42 | 1.51% | 1,007,459 |
| Sep 25, 2025 | 64.40 | 67.72 | 63.62 | 67.40 | 67.40 | 0.73% | 1,090,509 |
| Sep 24, 2025 | 69.15 | 69.80 | 65.60 | 66.91 | 66.91 | -2.62% | 1,547,314 |
| Sep 23, 2025 | 67.45 | 70.32 | 67.37 | 68.71 | 68.71 | 2.20% | 1,256,524 |
| Sep 22, 2025 | 66.00 | 67.96 | 65.77 | 67.23 | 67.23 | 1.68% | 1,389,121 |
| Sep 19, 2025 | 66.18 | 66.62 | 65.13 | 66.12 | 66.12 | 1.02% | 5,583,208 |
| Sep 18, 2025 | 64.30 | 66.01 | 64.16 | 65.45 | 65.45 | 2.09% | 1,171,112 |
| Sep 17, 2025 | 64.87 | 65.63 | 63.32 | 64.11 | 64.11 | -1.16% | 1,492,265 |
| Sep 16, 2025 | 64.78 | 66.29 | 63.63 | 64.86 | 64.86 | 1.66% | 1,266,210 |
| Sep 15, 2025 | 64.66 | 65.99 | 63.34 | 63.80 | 63.80 | -0.82% | 1,416,074 |
| Sep 12, 2025 | 63.86 | 64.50 | 63.25 | 64.33 | 64.33 | 0.83% | 1,289,644 |
| Sep 11, 2025 | 62.00 | 64.03 | 61.33 | 63.80 | 63.80 | 2.54% | 1,409,682 |
| Sep 10, 2025 | 63.17 | 64.47 | 62.07 | 62.22 | 62.22 | -0.46% | 2,222,396 |
| Sep 9, 2025 | 63.05 | 63.38 | 61.90 | 62.51 | 62.51 | 0.24% | 1,815,960 |
| Sep 8, 2025 | 63.12 | 63.46 | 60.41 | 62.36 | 62.36 | -0.26% | 2,499,385 |
| Sep 5, 2025 | 56.28 | 63.30 | 56.10 | 62.52 | 62.52 | 17.12% | 4,176,146 |
| Sep 4, 2025 | 53.67 | 53.73 | 52.69 | 53.38 | 53.38 | 0.23% | 1,014,640 |
| Sep 3, 2025 | 54.00 | 54.48 | 53.02 | 53.26 | 53.26 | -1.17% | 600,590 |
| Sep 2, 2025 | 52.43 | 54.01 | 51.83 | 53.89 | 53.89 | 0.90% | 842,424 |
| Aug 29, 2025 | 55.36 | 55.69 | 53.07 | 53.41 | 53.41 | -3.68% | 917,345 |
| Aug 28, 2025 | 54.81 | 56.09 | 54.24 | 55.45 | 55.45 | 1.46% | 1,323,082 |
| Aug 27, 2025 | 54.95 | 55.22 | 54.21 | 54.65 | 54.65 | -0.07% | 919,307 |
| Aug 26, 2025 | 53.09 | 55.23 | 53.00 | 54.69 | 54.69 | 3.11% | 1,569,808 |
| Aug 25, 2025 | 52.50 | 53.78 | 52.50 | 53.04 | 53.04 | 1.53% | 1,078,689 |
| Aug 22, 2025 | 52.51 | 53.43 | 52.15 | 52.24 | 52.24 | 0.02% | 1,050,144 |
| Aug 21, 2025 | 51.16 | 52.25 | 50.37 | 52.23 | 52.23 | 2.90% | 1,371,480 |
| Aug 20, 2025 | 49.61 | 50.84 | 48.26 | 50.76 | 50.76 | 1.78% | 873,507 |
| Aug 19, 2025 | 51.39 | 51.57 | 49.24 | 49.87 | 49.87 | -3.69% | 1,230,223 |
| Aug 18, 2025 | 50.56 | 52.18 | 50.56 | 51.78 | 51.78 | 2.33% | 996,241 |
| Aug 15, 2025 | 51.59 | 51.66 | 49.88 | 50.60 | 50.60 | -0.61% | 784,669 |
| Aug 14, 2025 | 51.80 | 52.48 | 50.68 | 50.91 | 50.91 | -1.78% | 1,121,181 |
| Aug 13, 2025 | 49.56 | 52.28 | 49.11 | 51.83 | 51.83 | 5.71% | 1,817,023 |
| Aug 12, 2025 | 47.98 | 49.07 | 47.15 | 49.03 | 49.03 | 4.99% | 1,324,126 |
| Aug 11, 2025 | 45.00 | 47.14 | 44.43 | 46.70 | 46.70 | 2.01% | 1,645,611 |
| Aug 8, 2025 | 51.00 | 51.32 | 45.53 | 45.78 | 45.78 | -5.04% | 3,047,362 |
| Aug 7, 2025 | 49.09 | 49.21 | 46.90 | 48.21 | 48.21 | -0.80% | 1,716,712 |
| Aug 6, 2025 | 50.09 | 50.30 | 48.50 | 48.60 | 48.60 | -3.55% | 1,084,255 |
| Aug 5, 2025 | 51.13 | 51.83 | 49.63 | 50.39 | 50.39 | -1.98% | 936,645 |
| Aug 4, 2025 | 50.96 | 51.83 | 50.62 | 51.41 | 51.41 | 2.37% | 803,423 |
| Aug 1, 2025 | 51.28 | 51.28 | 49.29 | 50.22 | 50.22 | -2.86% | 1,022,316 |
| Jul 31, 2025 | 50.00 | 51.76 | 49.05 | 51.70 | 51.70 | 2.60% | 1,644,480 |
| Jul 30, 2025 | 50.73 | 51.26 | 49.61 | 50.39 | 50.39 | -1.98% | 1,986,647 |
| Jul 29, 2025 | 50.88 | 51.62 | 49.85 | 51.41 | 51.41 | 2.23% | 2,302,029 |
| Jul 28, 2025 | 50.68 | 51.24 | 50.27 | 50.29 | 50.29 | -0.32% | 3,426,956 |
| Jul 25, 2025 | 49.53 | 51.00 | 49.00 | 50.45 | 50.45 | 2.10% | 6,148,967 |
| Jul 24, 2025 | 49.50 | 50.25 | 48.77 | 49.41 | 49.41 | 0.63% | 11,216,340 |
| Jul 23, 2025 | 52.01 | 52.05 | 48.14 | 49.10 | 49.10 | -5.50% | 2,512,607 |
| Jul 22, 2025 | 52.48 | 53.00 | 50.00 | 51.96 | 51.96 | -7.58% | 1,958,831 |
| Jul 21, 2025 | 56.87 | 57.10 | 55.00 | 56.22 | 56.22 | 0.86% | 739,262 |
| Jul 18, 2025 | 56.53 | 57.32 | 55.00 | 55.74 | 55.74 | -0.99% | 2,782,318 |
| Jul 17, 2025 | 54.00 | 57.07 | 53.60 | 56.30 | 56.30 | 4.76% | 1,315,440 |