Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.00	40.25	37.73	39.26	-	1.19%	621,326
May 9, 2025	38.77	39.97	37.30	38.80	38.80	0.52%	604,362
May 8, 2025	38.63	39.00	38.08	38.60	38.60	1.31%	386,884
May 7, 2025	38.47	38.90	37.89	38.10	38.10	-0.63%	268,147
May 6, 2025	36.29	38.84	36.11	38.34	38.34	-1.89%	587,132
May 5, 2025	37.73	39.25	37.41	39.08	39.08	3.14%	501,591
May 2, 2025	36.64	38.36	36.64	37.89	37.89	4.38%	521,460
May 1, 2025	35.75	37.51	35.75	36.30	36.30	1.54%	736,114
Apr 30, 2025	34.48	35.87	33.73	35.75	35.75	2.58%	678,986
Apr 29, 2025	35.23	35.50	33.83	34.85	34.85	-1.89%	565,728
Apr 28, 2025	34.87	35.99	34.81	35.52	35.52	2.07%	1,003,639
Apr 25, 2025	34.92	35.27	34.26	34.80	34.80	-0.94%	434,744
Apr 24, 2025	33.85	35.66	33.38	35.13	35.13	4.27%	403,580
Apr 23, 2025	35.00	35.46	33.29	33.69	33.69	-0.38%	567,086
Apr 22, 2025	32.42	33.92	32.12	33.82	33.82	4.61%	373,858
Apr 21, 2025	34.82	35.55	31.64	32.33	32.33	-7.34%	662,682
Apr 17, 2025	34.72	35.38	34.14	34.89	34.89	1.34%	671,234
Apr 16, 2025	33.90	34.94	33.17	34.43	34.43	0.85%	1,031,736
Apr 15, 2025	32.27	34.60	32.21	34.14	34.14	5.05%	1,075,549
Apr 14, 2025	31.65	32.78	30.90	32.50	32.50	4.74%	608,062
Apr 11, 2025	29.82	31.82	29.04	31.03	31.03	2.85%	929,733
Apr 10, 2025	29.95	31.11	28.95	30.17	30.17	-0.95%	1,146,580
Apr 9, 2025	28.00	30.77	26.60	30.46	30.46	9.57%	1,738,734
Apr 8, 2025	28.00	28.81	25.62	27.80	27.80	3.85%	2,311,355
Apr 7, 2025	26.89	28.04	25.03	26.77	26.77	-4.32%	1,440,406
Apr 4, 2025	31.47	32.20	27.30	27.98	27.98	-14.82%	1,840,532
Apr 3, 2025	32.37	34.18	31.25	32.85	32.85	-5.06%	920,877
Apr 2, 2025	33.07	34.99	32.79	34.60	34.60	2.85%	1,417,303
Apr 1, 2025	32.35	34.12	32.35	33.64	33.64	0.66%	2,051,043
Mar 31, 2025	34.49	34.68	33.05	33.42	33.42	-4.73%	1,237,349
Mar 28, 2025	37.01	37.30	34.30	35.08	35.08	-4.00%	2,349,782
Mar 27, 2025	36.24	38.49	35.94	36.54	36.54	0.69%	930,342
Mar 26, 2025	37.62	38.58	35.53	36.29	36.29	-2.94%	916,009
Mar 25, 2025	37.37	38.09	36.31	37.39	37.39	-0.32%	523,467
Mar 24, 2025	36.47	37.97	35.46	37.51	37.51	7.36%	899,323
Mar 21, 2025	35.18	36.00	33.03	34.94	34.94	-2.92%	2,190,407
Mar 20, 2025	37.38	37.64	35.70	35.99	35.99	-2.94%	572,354
Mar 19, 2025	34.62	37.42	34.45	37.08	37.08	7.48%	661,794
Mar 18, 2025	34.28	35.83	33.69	34.50	34.50	1.41%	459,667
Mar 17, 2025	33.62	34.82	33.01	34.02	34.02	2.59%	828,363
Mar 14, 2025	30.86	33.18	30.48	33.16	33.16	7.87%	527,050
Mar 13, 2025	30.10	30.77	29.49	30.74	30.74	2.13%	373,453
Mar 12, 2025	29.21	31.47	29.21	30.10	30.10	1.45%	304,582
Mar 11, 2025	27.73	30.12	27.73	29.67	29.67	4.40%	515,846
Mar 10, 2025	28.78	29.15	27.13	28.42	28.42	-1.25%	486,520
Mar 7, 2025	28.61	29.14	27.76	28.78	28.78	2.20%	533,497
Mar 6, 2025	30.50	30.73	27.90	28.16	28.16	-9.71%	1,217,329
Mar 5, 2025	32.10	32.81	30.68	31.19	31.19	-2.53%	494,134
Mar 4, 2025	33.15	33.36	31.07	32.00	32.00	-4.28%	1,097,140
Mar 3, 2025	31.50	34.20	31.29	33.43	33.43	5.99%	1,093,370