Karman Holdings Inc. (KRMN)
NYSE: KRMN · Real-Time Price · USD
70.30
-1.65 (-2.29%)
At close: Apr 28, 2026, 4:00 PM EDT
70.47
+0.17 (0.24%)
After-hours: Apr 28, 2026, 7:12 PM EDT
Karman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 86.70 | 88.50 | 79.56 | 81.62 | 81.62 | -7.73% | 2,479,287 |
| Feb 19, 2026 | 83.36 | 88.60 | 82.17 | 88.46 | 88.46 | 9.21% | 4,025,586 |
| Feb 18, 2026 | 75.38 | 81.13 | 74.91 | 81.00 | 81.00 | 7.84% | 3,809,112 |
| Feb 17, 2026 | 75.00 | 75.87 | 73.12 | 75.11 | 75.11 | -0.90% | 2,417,095 |
| Feb 13, 2026 | 78.00 | 79.05 | 75.45 | 75.79 | 75.79 | -3.71% | 2,090,018 |
| Feb 12, 2026 | 79.34 | 81.58 | 76.96 | 78.71 | 78.71 | -1.02% | 4,097,556 |
| Feb 11, 2026 | 92.00 | 92.98 | 79.00 | 79.52 | 79.52 | -12.85% | 4,178,929 |
| Feb 10, 2026 | 98.47 | 98.47 | 89.26 | 91.25 | 91.25 | -6.38% | 2,411,303 |
| Feb 9, 2026 | 95.54 | 98.78 | 94.50 | 97.47 | 97.47 | 2.21% | 1,537,167 |
| Feb 6, 2026 | 92.78 | 95.59 | 90.46 | 95.36 | 95.36 | 6.22% | 1,821,085 |
| Feb 5, 2026 | 95.11 | 97.73 | 89.44 | 89.78 | 89.78 | -8.33% | 1,981,883 |
| Feb 4, 2026 | 112.10 | 112.51 | 92.91 | 97.94 | 97.94 | -12.33% | 1,909,437 |
| Feb 3, 2026 | 106.16 | 111.77 | 105.53 | 111.72 | 111.72 | 8.60% | 1,117,997 |
| Feb 2, 2026 | 101.87 | 104.00 | 100.00 | 102.87 | 102.87 | -0.90% | 1,250,986 |
| Jan 30, 2026 | 108.84 | 112.45 | 102.15 | 103.80 | 103.80 | -6.43% | 1,530,838 |
| Jan 29, 2026 | 116.75 | 118.38 | 109.24 | 110.93 | 110.93 | -3.78% | 1,139,181 |
| Jan 28, 2026 | 114.90 | 117.87 | 112.57 | 115.29 | 115.29 | 1.72% | 1,949,896 |
| Jan 27, 2026 | 111.00 | 113.59 | 109.80 | 113.34 | 113.34 | 4.26% | 1,039,500 |
| Jan 26, 2026 | 108.11 | 110.38 | 105.20 | 108.71 | 108.71 | 0.45% | 1,014,925 |
| Jan 23, 2026 | 114.00 | 116.00 | 106.80 | 108.22 | 108.22 | -3.04% | 1,866,447 |
| Jan 22, 2026 | 115.27 | 116.90 | 107.66 | 111.61 | 111.61 | 6.51% | 2,934,792 |
| Jan 21, 2026 | 107.19 | 108.88 | 97.85 | 104.79 | 104.79 | -1.40% | 2,122,484 |
| Jan 20, 2026 | 107.06 | 111.59 | 105.00 | 106.28 | 106.28 | -2.05% | 1,585,844 |
| Jan 16, 2026 | 109.94 | 110.76 | 107.59 | 108.50 | 108.50 | -0.90% | 2,430,513 |
| Jan 15, 2026 | 109.99 | 112.00 | 106.86 | 109.49 | 109.49 | 1.37% | 1,549,232 |
| Jan 14, 2026 | 106.68 | 109.87 | 104.00 | 108.01 | 108.01 | 0.48% | 1,860,577 |
| Jan 13, 2026 | 107.65 | 108.63 | 102.26 | 107.49 | 107.49 | -0.01% | 1,840,520 |
| Jan 12, 2026 | 104.27 | 108.38 | 103.88 | 107.50 | 107.50 | 1.21% | 1,386,800 |
| Jan 9, 2026 | 104.00 | 109.22 | 103.15 | 106.22 | 106.22 | 4.88% | 2,491,907 |
| Jan 8, 2026 | 97.02 | 104.75 | 96.01 | 101.28 | 101.28 | 10.42% | 3,363,418 |
| Jan 7, 2026 | 89.99 | 94.18 | 88.18 | 91.72 | 91.72 | 1.45% | 2,317,680 |
| Jan 6, 2026 | 85.00 | 90.49 | 83.50 | 90.41 | 90.41 | 7.64% | 2,252,168 |
| Jan 5, 2026 | 78.76 | 84.47 | 78.76 | 83.99 | 83.99 | 9.29% | 2,094,029 |
| Jan 2, 2026 | 74.23 | 77.24 | 72.00 | 76.85 | 76.85 | 5.03% | 1,379,637 |
| Dec 31, 2025 | 75.05 | 75.05 | 72.39 | 73.17 | 73.17 | -1.94% | 1,076,629 |
| Dec 30, 2025 | 77.83 | 78.00 | 73.59 | 74.62 | 74.62 | -3.80% | 1,381,342 |
| Dec 29, 2025 | 76.43 | 77.83 | 75.54 | 77.57 | 77.57 | 0.03% | 1,007,262 |
| Dec 26, 2025 | 80.81 | 80.90 | 77.00 | 77.55 | 77.55 | -4.03% | 693,566 |
| Dec 24, 2025 | 79.94 | 80.85 | 79.00 | 80.81 | 80.81 | 1.04% | 1,436,214 |
| Dec 23, 2025 | 78.14 | 81.00 | 76.22 | 79.98 | 79.98 | 1.41% | 1,110,943 |
| Dec 22, 2025 | 72.77 | 78.97 | 71.95 | 78.87 | 78.87 | 10.08% | 1,942,325 |
| Dec 19, 2025 | 68.66 | 72.56 | 68.66 | 71.65 | 71.65 | 5.20% | 7,712,939 |
| Dec 18, 2025 | 66.98 | 70.88 | 66.98 | 68.11 | 68.11 | 4.88% | 2,874,392 |
| Dec 17, 2025 | 66.88 | 68.46 | 64.18 | 64.94 | 64.94 | -3.35% | 2,962,252 |
| Dec 16, 2025 | 67.53 | 69.82 | 65.85 | 67.19 | 67.19 | -1.28% | 2,783,117 |
| Dec 15, 2025 | 68.27 | 70.99 | 67.60 | 68.06 | 68.06 | -0.56% | 2,169,913 |
| Dec 12, 2025 | 69.49 | 71.36 | 67.76 | 68.44 | 68.44 | -1.34% | 1,747,359 |
| Dec 11, 2025 | 67.10 | 69.94 | 65.68 | 69.37 | 69.37 | 3.12% | 1,210,940 |
| Dec 10, 2025 | 65.30 | 67.50 | 63.70 | 67.27 | 67.27 | 5.52% | 1,203,681 |
| Dec 9, 2025 | 65.54 | 66.72 | 63.53 | 63.75 | 63.75 | -3.50% | 1,201,309 |
| Dec 8, 2025 | 66.82 | 68.20 | 65.19 | 66.06 | 66.06 | 0.93% | 1,290,591 |
| Dec 5, 2025 | 66.51 | 67.08 | 64.26 | 65.45 | 65.45 | -1.55% | 1,027,386 |
| Dec 4, 2025 | 65.32 | 68.68 | 65.30 | 66.48 | 66.48 | 0.61% | 1,170,117 |
| Dec 3, 2025 | 64.15 | 66.34 | 62.42 | 66.08 | 66.08 | 3.52% | 794,157 |