Karman Holdings Inc. Common Stock (KRMN)
53.65
-3.85 (-6.70%)
NYSE· Last Trade: Jun 1st, 7:22 PM EDT
Historical Prices For Karman Holdings Inc. Common Stock (KRMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 58.21 | 58.69 | 52.94 | 53.65 | 6,019,621 | 53.65 |
| 5/29/2026 | 61.60 | 61.60 | 56.25 | 57.50 | 14,807,051 | 57.50 |
| 5/28/2026 | 64.50 | 67.48 | 64.09 | 65.86 | 1,538,688 | 65.86 |
| 5/27/2026 | 61.05 | 64.90 | 58.58 | 63.52 | 1,539,909 | 63.52 |
| 5/26/2026 | 66.17 | 66.18 | 60.08 | 60.66 | 2,776,959 | 60.66 |
| 5/22/2026 | 66.00 | 67.50 | 63.12 | 64.10 | 1,846,035 | 64.10 |
| 5/21/2026 | 64.33 | 65.69 | 63.06 | 65.30 | 1,326,713 | 65.30 |
| 5/20/2026 | 64.85 | 65.79 | 61.83 | 65.76 | 1,451,086 | 65.76 |
| 5/19/2026 | 65.10 | 65.19 | 61.71 | 64.20 | 1,813,050 | 64.20 |
| 5/18/2026 | 63.08 | 66.86 | 61.73 | 66.21 | 1,455,936 | 66.21 |
| 5/15/2026 | 63.40 | 64.20 | 61.08 | 62.77 | 2,239,975 | 62.77 |
| 5/14/2026 | 67.73 | 70.86 | 65.99 | 66.02 | 4,217,137 | 66.02 |
| 5/13/2026 | 56.74 | 67.81 | 55.01 | 67.28 | 5,892,209 | 67.28 |
| 5/12/2026 | 58.04 | 63.92 | 57.87 | 62.48 | 3,052,197 | 62.48 |
| 5/11/2026 | 59.33 | 60.52 | 57.58 | 58.82 | 2,209,179 | 58.82 |
| 5/08/2026 | 61.40 | 61.65 | 58.77 | 60.84 | 1,750,860 | 60.84 |
| 5/07/2026 | 62.89 | 63.94 | 58.89 | 60.45 | 1,843,736 | 60.45 |
| 5/06/2026 | 63.50 | 64.72 | 61.50 | 63.19 | 1,807,519 | 63.19 |
| 5/05/2026 | 66.79 | 67.71 | 60.29 | 62.89 | 2,076,151 | 62.89 |
| 5/04/2026 | 66.05 | 68.19 | 65.18 | 65.32 | 1,249,851 | 65.32 |
| 5/01/2026 | 67.62 | 67.77 | 65.00 | 65.73 | 1,433,342 | 65.73 |
| 4/30/2026 | 66.98 | 68.73 | 65.50 | 67.98 | 1,706,262 | 67.98 |
| 4/29/2026 | 70.44 | 70.50 | 65.59 | 65.98 | 1,451,926 | 65.98 |
| 4/28/2026 | 70.49 | 73.12 | 68.52 | 70.30 | 1,665,364 | 70.30 |
| 4/27/2026 | 70.78 | 72.93 | 69.82 | 71.95 | 1,299,088 | 71.95 |
| 4/24/2026 | 75.40 | 76.30 | 69.61 | 70.22 | 3,002,908 | 70.22 |
| 4/23/2026 | 82.25 | 82.25 | 75.67 | 76.60 | 1,999,533 | 76.60 |
| 4/22/2026 | 84.45 | 86.57 | 80.02 | 82.11 | 1,012,489 | 82.11 |
| 4/21/2026 | 83.00 | 85.42 | 80.80 | 82.06 | 1,255,449 | 82.06 |
| 4/20/2026 | 83.23 | 84.50 | 80.49 | 82.69 | 1,541,790 | 82.69 |
| 4/17/2026 | 90.00 | 92.18 | 83.21 | 83.58 | 3,963,338 | 83.58 |
| 4/16/2026 | 93.41 | 94.26 | 87.31 | 87.91 | 1,589,391 | 87.91 |
| 4/15/2026 | 93.00 | 94.19 | 90.21 | 92.73 | 1,538,496 | 92.73 |
| 4/14/2026 | 90.22 | 92.44 | 88.80 | 90.18 | 819,560 | 90.18 |
| 4/13/2026 | 82.61 | 88.50 | 82.36 | 87.79 | 1,235,588 | 87.79 |
| 4/10/2026 | 84.87 | 85.46 | 80.96 | 82.52 | 1,151,119 | 82.52 |
| 4/09/2026 | 87.49 | 89.96 | 84.13 | 84.22 | 1,192,994 | 84.22 |
| 4/08/2026 | 88.21 | 90.74 | 86.42 | 87.75 | 2,228,497 | 87.75 |
| 4/07/2026 | 86.00 | 86.10 | 80.08 | 82.00 | 1,607,468 | 82.00 |
| 4/06/2026 | 86.00 | 89.00 | 85.50 | 86.10 | 1,162,537 | 86.10 |
| 4/02/2026 | 80.05 | 89.00 | 79.06 | 85.83 | 1,612,081 | 85.83 |
| 4/01/2026 | 83.58 | 86.46 | 80.58 | 82.69 | 1,992,668 | 82.69 |
| 3/31/2026 | 76.02 | 81.23 | 75.34 | 80.05 | 2,789,460 | 80.05 |
| 3/30/2026 | 86.45 | 87.33 | 74.75 | 74.82 | 2,361,086 | 74.82 |
| 3/27/2026 | 86.02 | 88.99 | 83.58 | 84.07 | 2,262,015 | 84.07 |
| 3/26/2026 | 100.79 | 106.30 | 86.00 | 86.01 | 2,853,395 | 86.01 |
| 3/25/2026 | 103.71 | 108.47 | 99.32 | 99.60 | 2,515,375 | 99.60 |
| 3/24/2026 | 103.11 | 104.19 | 98.76 | 101.84 | 1,851,022 | 101.84 |
| 3/23/2026 | 100.50 | 105.43 | 99.41 | 102.39 | 1,278,139 | 102.39 |
| 3/20/2026 | 105.47 | 107.30 | 99.18 | 99.38 | 3,002,023 | 99.38 |
| 3/19/2026 | 98.20 | 106.14 | 95.29 | 105.95 | 1,833,863 | 105.95 |
| 3/18/2026 | 103.11 | 106.09 | 101.27 | 101.43 | 1,306,828 | 101.43 |
| 3/17/2026 | 103.43 | 105.00 | 101.00 | 104.06 | 1,690,980 | 104.06 |
| 3/16/2026 | 101.92 | 105.34 | 100.61 | 104.08 | 1,591,767 | 104.08 |
| 3/13/2026 | 102.02 | 103.62 | 96.55 | 99.98 | 1,540,593 | 99.98 |
| 3/12/2026 | 104.74 | 104.77 | 97.26 | 98.98 | 1,835,565 | 98.98 |
| 3/11/2026 | 102.10 | 106.05 | 100.20 | 104.84 | 1,127,797 | 104.84 |
| 3/10/2026 | 106.30 | 107.56 | 101.47 | 102.79 | 1,459,374 | 102.79 |
| 3/09/2026 | 102.11 | 106.82 | 99.50 | 106.09 | 2,681,236 | 106.09 |
| 3/06/2026 | 98.80 | 105.63 | 97.00 | 100.54 | 4,077,658 | 100.54 |
| 3/05/2026 | 96.50 | 99.96 | 92.09 | 97.14 | 1,915,979 | 97.14 |
| 3/04/2026 | 92.25 | 99.66 | 90.65 | 98.88 | 2,405,972 | 98.88 |
| 3/03/2026 | 90.13 | 92.19 | 85.16 | 91.11 | 2,088,761 | 91.11 |
| 3/02/2026 | 92.60 | 103.00 | 91.73 | 93.04 | 4,653,688 | 93.04 |