Karman Holdings Inc. Common Stock (KRMN)

87.91
-4.82 (-5.20%)
NYSE · Last Trade: Apr 16th, 6:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202693.0094.1990.2192.731,538,49692.73
4/14/202690.2292.4488.8090.18819,56090.18
4/13/202682.6188.5082.3687.791,235,58887.79
4/10/202684.8785.4680.9682.521,151,11982.52
4/09/202687.4989.9684.1384.221,192,99484.22
4/08/202688.2190.7486.4287.752,228,49787.75
4/07/202686.0086.1080.0882.001,607,47282.00
4/06/202686.0089.0085.5086.101,162,53786.10
4/02/202680.0589.0079.0685.831,612,08185.83
4/01/202683.5886.4680.5882.691,992,66882.69
3/31/202676.0281.2375.3480.052,789,46080.05
3/30/202686.4587.3374.7574.822,361,08674.82
3/27/202686.0288.9983.5884.072,262,01584.07
3/26/2026100.79106.3086.0086.012,853,45386.01
3/25/2026103.71108.4799.3299.602,515,37599.60
3/24/2026103.11104.1998.76101.841,851,022101.84
3/23/2026100.50105.4399.41102.391,278,139102.39
3/20/2026105.47107.3099.1899.383,002,02399.38
3/19/202698.20106.1495.29105.951,833,863105.95
3/18/2026103.11106.09101.27101.431,306,828101.43
3/17/2026103.43105.00101.00104.061,690,980104.06
3/16/2026101.92105.34100.61104.081,591,767104.08
3/13/2026102.02103.6296.5599.981,540,59399.98
3/12/2026104.74104.7797.2698.981,835,56598.98
3/11/2026102.10106.05100.20104.841,127,797104.84
3/10/2026106.30107.56101.47102.791,459,374102.79
3/09/2026102.11106.8299.50106.092,681,236106.09
3/06/202698.80105.6397.00100.544,077,658100.54
3/05/202696.5099.9692.0997.141,915,97997.14
3/04/202692.2599.6690.6598.882,405,97298.88
3/03/202690.1392.1985.1691.112,088,76191.11
3/02/202692.60103.0091.7393.044,653,68893.04
2/27/202686.1888.3085.1188.114,063,64188.11
2/26/202683.3188.4082.0088.311,924,66688.31
2/25/202685.1585.4381.7283.441,299,97183.44
2/24/202680.6284.1777.5583.601,672,48483.60
2/23/202681.1082.7279.6181.271,461,63681.27
2/20/202686.7088.5079.5681.622,480,39081.62
2/19/202683.3688.6082.1788.464,039,74688.46
2/18/202675.3881.1374.9181.003,811,23881.00
2/17/202675.0075.8673.1275.112,417,87675.11
2/13/202678.0079.0575.4575.792,090,69175.79
2/12/202679.3481.5876.9678.714,100,44578.71
2/11/202692.0092.9879.0079.524,181,89879.52
2/10/202698.4798.4789.2691.252,413,18791.25
2/09/202695.5498.7894.5097.471,539,11597.47
2/06/202692.7895.5990.4695.361,822,03395.36
2/05/202695.1197.7289.4489.781,983,79289.78
2/04/2026112.10112.5192.9197.941,911,55597.94
2/03/2026106.16111.77105.53111.721,118,927111.72
2/02/2026101.87104.00100.00102.871,294,434102.87
1/30/2026108.84112.45102.15103.801,531,918103.80
1/29/2026116.75118.38109.24110.931,141,201110.93
1/28/2026114.90117.87112.57115.291,951,097115.29
1/27/2026111.00113.59109.80113.341,040,433113.34
1/26/2026108.11110.38105.20108.711,016,064108.71
1/23/2026114.00116.00106.80108.221,867,387108.22
1/22/2026115.27116.90107.66111.612,936,861111.61
1/21/2026107.19108.8897.85104.792,148,066104.79
1/20/2026107.06111.59105.00106.281,588,295106.28