Karman Holdings Inc. Common Stock (KRMN)

39.98
-0.54 (-1.33%)
NYSE· Last Trade: Sep 5th, 4:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Karman Holdings Inc. Common Stock (KRMN)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202640.3441.3039.2039.982,169,51739.98
9/03/202641.1541.6040.0040.522,367,77740.52
9/02/202640.9941.6139.7540.423,537,92740.42
9/01/202640.5043.0040.3041.093,280,86541.09
8/31/202645.2245.2241.4441.454,245,50041.45
8/28/202646.7147.4545.4545.572,081,08545.57
8/27/202647.5348.5446.4247.422,136,14347.42
8/26/202649.2950.7747.8348.381,399,55748.38
8/25/202652.1052.7749.0649.202,304,78249.20
8/24/202652.9353.6351.1551.371,793,41451.37
8/21/202654.6055.7953.1553.401,583,87853.40
8/20/202657.3357.6252.4354.362,093,69354.36
8/19/202659.3959.6056.8358.201,789,70458.20
8/18/202660.0261.4158.7059.431,916,95559.43
8/17/202662.5063.7361.1461.782,169,54161.78
8/14/202661.0962.5660.9262.011,461,36962.01
8/13/202661.1162.6559.1660.501,733,56460.50
8/12/202662.0963.5960.7461.912,230,27561.91
8/11/202661.2463.1460.3461.942,811,90661.94
8/10/202658.2362.7057.9962.163,929,98362.16
8/07/202656.1059.5551.4058.235,057,44958.23
8/06/202654.2957.2453.9055.142,957,43055.14
8/05/202654.4657.1753.1855.122,584,54655.12
8/04/202651.9654.7151.1353.994,188,02553.99
8/03/202647.8450.9747.5950.442,674,70750.44
7/31/202648.8748.8745.7848.151,949,75048.15
7/30/202645.5747.7044.6447.221,754,82947.22
7/29/202649.1949.7545.3945.592,447,98745.59
7/28/202650.4250.4247.5049.542,181,37949.54
7/27/202648.2050.8447.8450.571,839,06950.57
7/24/202649.5449.9847.1747.442,794,82047.44
7/23/202647.1950.0247.1949.722,537,84349.72
7/22/202646.7448.5346.4747.593,333,34147.59
7/21/202644.5546.7143.6846.674,742,51246.67
7/20/202646.0047.6844.5044.886,104,97744.88
7/17/202646.6048.6345.5046.176,911,12846.17
7/16/202648.0549.0546.4947.4518,798,15347.45
7/15/202648.4951.2447.6448.785,732,79548.78
7/14/202645.9747.6945.4445.831,492,76445.83
7/13/202649.2649.9945.0245.131,633,06545.13
7/10/202650.5250.6649.0250.011,173,94150.01
7/09/202649.9751.0248.6750.051,126,50750.05
7/08/202650.4452.5149.5549.962,017,31849.96
7/07/202653.8854.4050.2551.472,087,03751.47
7/06/202657.0057.2553.3453.364,210,24453.36
7/02/202656.4559.0154.8456.373,251,70056.37
7/01/202650.7755.2250.5354.934,786,62654.93
6/30/202648.2051.4048.0149.923,485,48049.92
6/29/202647.2348.0046.3247.102,114,80447.10
6/26/202645.5847.8845.5846.423,342,23646.42
6/25/202645.1546.6844.0046.273,390,10246.27
6/24/202645.9346.4444.1444.842,448,06344.84
6/23/202646.7647.6546.1846.382,278,65446.38
6/22/202649.2549.4946.0247.702,726,24447.70
6/18/202652.5053.4948.8550.379,509,91050.37
6/17/202650.6854.3450.2552.033,926,98152.03
6/16/202648.4452.4845.8251.706,384,04351.70
6/15/202649.0049.5146.7748.273,723,33048.27
6/12/202649.8650.0046.9247.833,364,24347.83
6/11/202646.3249.6445.5149.583,525,98749.58
6/10/202647.5448.2245.6145.873,014,02145.87
6/09/202649.9850.8846.3548.372,636,71648.37
6/08/202650.2350.2348.0149.642,232,01849.64
6/05/202653.1953.6049.0649.443,117,87649.44