Karman Holdings Inc. (KRMN)
NYSE: KRMN · Real-Time Price · USD
46.42
+0.15 (0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
45.60
-0.82 (-1.77%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Karman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 12, 2026 | 104.74 | 104.77 | 97.26 | 98.98 | 98.98 | -5.59% | 1,835,793 |
| Mar 11, 2026 | 102.10 | 106.05 | 100.20 | 104.84 | 104.84 | 1.99% | 1,128,088 |
| Mar 10, 2026 | 106.30 | 107.56 | 101.47 | 102.79 | 102.79 | -3.11% | 1,459,456 |
| Mar 9, 2026 | 102.11 | 106.82 | 99.50 | 106.09 | 106.09 | 5.52% | 2,681,360 |
| Mar 6, 2026 | 98.80 | 105.63 | 97.00 | 100.54 | 100.54 | 3.50% | 4,077,651 |
| Mar 5, 2026 | 96.50 | 99.96 | 92.09 | 97.14 | 97.14 | -1.76% | 1,916,398 |
| Mar 4, 2026 | 92.25 | 99.66 | 90.65 | 98.88 | 98.88 | 8.53% | 2,406,753 |
| Mar 3, 2026 | 90.13 | 92.19 | 85.16 | 91.11 | 91.11 | -2.07% | 2,088,806 |
| Mar 2, 2026 | 92.60 | 103.00 | 91.73 | 93.04 | 93.04 | 5.60% | 4,655,434 |
| Feb 27, 2026 | 86.18 | 88.30 | 85.11 | 88.11 | 88.11 | -0.23% | 4,063,639 |
| Feb 26, 2026 | 83.31 | 88.40 | 82.00 | 88.31 | 88.31 | 5.84% | 1,924,765 |
| Feb 25, 2026 | 85.16 | 85.43 | 81.72 | 83.44 | 83.44 | -0.19% | 1,300,016 |
| Feb 24, 2026 | 80.62 | 84.17 | 77.55 | 83.60 | 83.60 | 2.87% | 1,672,643 |
| Feb 23, 2026 | 81.10 | 82.72 | 79.61 | 81.27 | 81.27 | -0.43% | 1,461,794 |
| Feb 20, 2026 | 86.70 | 88.50 | 79.56 | 81.62 | 81.62 | -7.73% | 2,480,390 |
| Feb 19, 2026 | 83.36 | 88.60 | 82.17 | 88.46 | 88.46 | 9.21% | 4,042,164 |
| Feb 18, 2026 | 75.38 | 81.13 | 74.91 | 81.00 | 81.00 | 7.84% | 3,811,943 |
| Feb 17, 2026 | 75.00 | 75.87 | 73.12 | 75.11 | 75.11 | -0.90% | 2,417,948 |
| Feb 13, 2026 | 78.00 | 79.05 | 75.45 | 75.79 | 75.79 | -3.71% | 2,090,691 |
| Feb 12, 2026 | 79.34 | 81.58 | 76.96 | 78.71 | 78.71 | -1.02% | 4,100,499 |
| Feb 11, 2026 | 92.00 | 92.98 | 79.00 | 79.52 | 79.52 | -12.85% | 4,182,216 |
| Feb 10, 2026 | 98.47 | 98.47 | 89.26 | 91.25 | 91.25 | -6.38% | 2,413,293 |
| Feb 9, 2026 | 95.54 | 98.78 | 94.50 | 97.47 | 97.47 | 2.21% | 1,539,701 |
| Feb 6, 2026 | 92.78 | 95.59 | 90.46 | 95.36 | 95.36 | 6.22% | 1,822,033 |
| Feb 5, 2026 | 95.11 | 97.73 | 89.44 | 89.78 | 89.78 | -8.33% | 1,986,595 |
| Feb 4, 2026 | 112.10 | 112.51 | 92.91 | 97.94 | 97.94 | -12.33% | 1,922,302 |
| Feb 3, 2026 | 106.16 | 111.77 | 105.53 | 111.72 | 111.72 | 8.60% | 1,119,591 |