Karman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.08	51.00	49.51	50.47	50.47	0.96%	3,761,327
Jun 26, 2025	49.40	51.16	49.30	49.99	49.99	2.25%	987,205
Jun 25, 2025	48.67	49.76	48.20	48.89	48.89	1.26%	1,140,525
Jun 24, 2025	47.85	48.40	46.11	48.28	48.28	2.40%	647,806
Jun 23, 2025	46.04	47.45	45.20	47.15	47.15	1.97%	563,527
Jun 20, 2025	47.00	47.30	45.75	46.24	46.24	0.52%	3,475,943
Jun 18, 2025	47.89	48.12	45.62	46.00	46.00	-3.93%	713,689
Jun 17, 2025	47.42	48.46	47.17	47.88	47.88	0.78%	565,174
Jun 16, 2025	48.80	49.81	47.51	47.51	47.51	0.21%	993,827
Jun 13, 2025	46.95	48.31	46.31	47.41	47.41	-0.13%	414,187
Jun 12, 2025	45.04	47.70	45.00	47.47	47.47	3.22%	550,532
Jun 11, 2025	44.48	46.57	43.61	45.99	45.99	4.17%	560,548
Jun 10, 2025	46.70	47.50	43.65	44.15	44.15	-5.42%	752,263
Jun 9, 2025	47.39	47.55	45.57	46.68	46.68	0.50%	662,267
Jun 6, 2025	46.29	47.53	46.20	46.45	46.45	0.96%	1,166,121
Jun 5, 2025	43.33	46.31	42.70	46.01	46.01	6.60%	1,190,705
Jun 4, 2025	44.19	44.32	42.99	43.16	43.16	-1.26%	345,516
Jun 3, 2025	44.10	44.51	43.29	43.71	43.71	-1.09%	432,190
Jun 2, 2025	44.09	44.24	42.86	44.19	44.19	3.10%	571,911
May 30, 2025	43.28	43.45	42.47	42.86	42.86	-1.72%	808,008
May 29, 2025	44.00	44.17	43.15	43.61	43.61	0.88%	569,369
May 28, 2025	45.50	45.73	43.20	43.23	43.23	-4.55%	594,996
May 27, 2025	42.42	45.44	42.12	45.29	45.29	8.22%	778,012
May 23, 2025	41.78	43.00	41.29	41.85	41.85	-1.92%	893,699
May 22, 2025	43.00	43.95	42.09	42.67	42.67	-0.70%	909,163
May 21, 2025	43.85	44.12	42.69	42.97	42.97	-2.03%	323,744
May 20, 2025	44.16	44.56	43.69	43.86	43.86	-1.04%	375,891
May 19, 2025	43.79	45.20	43.50	44.32	44.32	-	502,738
May 16, 2025	45.23	45.66	43.85	44.32	44.32	-0.54%	953,679
May 15, 2025	44.22	45.70	42.21	44.56	44.56	2.74%	1,101,664
May 14, 2025	41.53	43.47	38.00	43.37	43.37	7.99%	2,902,711
May 13, 2025	39.37	40.49	38.60	40.16	40.16	2.29%	804,533
May 12, 2025	40.00	40.25	37.73	39.26	39.26	1.19%	625,603
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