Karman Holdings Inc. KRMN
NYSE · United States · Electronic Technology
$32.42-0.44 (-1.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.42 | -1.34% | $33.06 | $34.40 | $32.37 | 3.21M |
| 2026-09-29 | $32.86 | -2.43% | $34.00 | $34.53 | $32.49 | 2.76M |
| 2026-09-28 | $33.68 | -5.63% | $35.03 | $35.05 | $33.24 | 3.69M |
| 2026-09-25 | $35.69 | +2.21% | $34.76 | $35.77 | $33.35 | 4.87M |
| 2026-09-24 | $34.92 | +5.66% | $32.69 | $35.26 | $32.20 | 4.75M |
| 2026-09-23 | $33.05 | -1.34% | $33.34 | $34.00 | $32.48 | 3.98M |
| 2026-09-22 | $33.50 | -4.86% | $35.55 | $35.60 | $33.07 | 4.57M |
| 2026-09-21 | $35.21 | -1.51% | $36.30 | $37.22 | $34.99 | 3.98M |
| 2026-09-18 | $35.75 | +1.42% | $36.45 | $37.17 | $35.38 | 11.99M |
| 2026-09-17 | $35.25 | -4.57% | $37.89 | $38.38 | $34.61 | 4.38M |
| 2026-09-16 | $36.94 | -1.41% | $38.01 | $38.06 | $36.16 | 4.09M |
| 2026-09-15 | $37.47 | +7.86% | $35.65 | $38.38 | $35.06 | 4.31M |
| 2026-09-14 | $34.74 | -1.53% | $34.70 | $36.72 | $34.51 | 3.65M |
| 2026-09-11 | $35.28 | +2.59% | $34.73 | $35.61 | $33.99 | 3.69M |
| 2026-09-10 | $34.39 | -2.36% | $34.73 | $36.42 | $34.21 | 4.11M |
| 2026-09-09 | $35.22 | -11.26% | $39.45 | $39.45 | $35.18 | 4.44M |
| 2026-09-08 | $39.69 | -0.73% | $41.16 | $41.83 | $39.65 | 4.10M |
| 2026-09-04 | $39.98 | -1.33% | $40.34 | $41.30 | $39.19 | 2.17M |
| 2026-09-03 | $40.52 | +0.25% | $41.15 | $41.60 | $40.00 | 2.37M |
| 2026-09-02 | $40.42 | -1.63% | $40.99 | $41.61 | $39.75 | 3.54M |
| 2026-09-01 | $41.09 | -0.87% | $40.50 | $43.00 | $40.30 | 3.28M |
| 2026-08-31 | $41.45 | -9.04% | $45.22 | $45.22 | $41.44 | 4.24M |
| 2026-08-28 | $45.57 | -3.90% | $46.71 | $47.45 | $45.45 | 2.08M |
| 2026-08-27 | $47.42 | -1.98% | $47.53 | $48.54 | $46.42 | 2.14M |
| 2026-08-26 | $48.38 | -1.67% | $49.29 | $50.77 | $47.83 | 1.40M |
| 2026-08-25 | $49.20 | -4.22% | $52.10 | $52.77 | $49.06 | 2.30M |
| 2026-08-24 | $51.37 | -3.80% | $52.93 | $53.63 | $51.15 | 1.79M |
| 2026-08-21 | $53.40 | -1.77% | $54.60 | $55.79 | $53.15 | 1.58M |
| 2026-08-20 | $54.36 | -6.60% | $57.33 | $57.62 | $52.43 | 2.10M |
| 2026-08-19 | $58.20 | -2.07% | $59.39 | $59.60 | $56.83 | 1.79M |
| 2026-08-18 | $59.43 | -3.80% | $60.02 | $61.40 | $58.70 | 1.92M |
| 2026-08-17 | $61.78 | -0.37% | $62.50 | $63.73 | $61.14 | 2.17M |
| 2026-08-14 | $62.01 | +2.50% | $61.09 | $62.56 | $60.92 | 1.46M |
| 2026-08-13 | $60.50 | -2.28% | $61.11 | $62.65 | $59.16 | 1.73M |
| 2026-08-12 | $61.91 | -0.05% | $62.09 | $63.59 | $60.74 | 2.23M |
| 2026-08-11 | $61.94 | -0.35% | $61.24 | $63.14 | $60.34 | 2.81M |
| 2026-08-10 | $62.16 | +6.75% | $58.23 | $62.70 | $57.99 | 3.93M |
| 2026-08-07 | $58.23 | +5.60% | $56.10 | $59.55 | $51.40 | 5.06M |
| 2026-08-06 | $55.14 | +0.04% | $54.29 | $57.24 | $53.90 | 2.96M |
| 2026-08-05 | $55.12 | +2.09% | $54.46 | $57.17 | $53.18 | 2.58M |
| 2026-08-04 | $53.99 | +7.04% | $51.96 | $54.71 | $51.13 | 4.19M |
| 2026-08-03 | $50.44 | +4.76% | $47.84 | $50.97 | $47.59 | 2.67M |
| 2026-07-31 | $48.15 | +1.97% | $48.87 | $48.87 | $45.78 | 1.95M |
| 2026-07-30 | $47.22 | +3.58% | $45.57 | $47.70 | $44.64 | 1.75M |
| 2026-07-29 | $45.59 | -7.97% | $49.19 | $49.75 | $45.39 | 2.45M |
| 2026-07-28 | $49.54 | -2.04% | $50.42 | $50.42 | $47.50 | 2.18M |
| 2026-07-27 | $50.57 | +6.60% | $48.20 | $50.84 | $47.84 | 1.84M |
| 2026-07-24 | $47.44 | -4.59% | $49.54 | $49.98 | $47.17 | 2.79M |
| 2026-07-23 | $49.72 | +4.48% | $47.19 | $50.01 | $47.19 | 2.54M |
| 2026-07-22 | $47.59 | +1.97% | $46.74 | $48.53 | $46.47 | 3.33M |
| 2026-07-21 | $46.67 | +3.99% | $44.55 | $46.71 | $43.68 | 4.74M |
| 2026-07-20 | $44.88 | -2.79% | $46.00 | $47.68 | $44.50 | 6.10M |
| 2026-07-17 | $46.17 | -2.70% | $46.60 | $48.63 | $45.50 | 6.91M |
| 2026-07-16 | $47.45 | -2.73% | $48.05 | $49.05 | $46.49 | 18.80M |
| 2026-07-15 | $48.78 | +6.44% | $48.49 | $51.24 | $47.64 | 5.73M |
| 2026-07-14 | $45.83 | +1.55% | $45.97 | $47.69 | $45.44 | 1.50M |
| 2026-07-13 | $45.13 | -9.76% | $49.26 | $49.99 | $45.03 | 1.63M |
| 2026-07-10 | $50.01 | -0.08% | $50.52 | $50.65 | $49.02 | 1.17M |
| 2026-07-09 | $50.05 | +0.18% | $49.97 | $51.02 | $48.67 | 1.13M |
| 2026-07-08 | $49.96 | -2.93% | $50.44 | $52.51 | $49.55 | 2.02M |
| 2026-07-07 | $51.47 | -3.54% | $53.88 | $54.40 | $50.25 | 2.09M |
| 2026-07-06 | $53.36 | -5.34% | $57.00 | $57.25 | $53.34 | 4.21M |
| 2026-07-02 | $56.37 | +2.62% | $56.45 | $59.01 | $54.83 | 3.25M |
| 2026-07-01 | $54.93 | +10.04% | $50.77 | $55.22 | $50.53 | 4.79M |
| 2026-06-30 | $49.92 | +5.99% | $48.20 | $51.40 | $48.01 | 3.49M |
| 2026-06-29 | $47.10 | +1.46% | $47.23 | $48.00 | $46.32 | 2.12M |
| 2026-06-26 | $46.42 | +0.32% | $45.58 | $47.88 | $45.58 | 3.34M |
| 2026-06-25 | $46.27 | +3.19% | $45.15 | $46.68 | $44.00 | 3.39M |
| 2026-06-24 | $44.84 | -3.32% | $45.93 | $46.44 | $44.14 | 2.45M |
| 2026-06-23 | $46.38 | -2.77% | $46.76 | $47.65 | $46.18 | 2.28M |
| 2026-06-22 | $47.70 | -5.30% | $49.25 | $49.49 | $46.02 | 2.73M |
| 2026-06-18 | $50.37 | -3.19% | $52.50 | $53.49 | $48.85 | 9.51M |
| 2026-06-17 | $52.03 | +0.64% | $50.68 | $54.34 | $50.25 | 3.93M |
| 2026-06-16 | $51.70 | +7.11% | $48.44 | $52.48 | $45.82 | 6.39M |
| 2026-06-15 | $48.27 | +0.92% | $49.00 | $49.51 | $46.77 | 3.72M |
| 2026-06-12 | $47.83 | -3.53% | $49.86 | $50.00 | $46.92 | 3.36M |
| 2026-06-11 | $49.58 | +8.09% | $46.32 | $49.64 | $45.51 | 3.53M |
| 2026-06-10 | $45.87 | -5.17% | $47.54 | $48.22 | $45.61 | 3.02M |
| 2026-06-09 | $48.37 | -2.56% | $49.98 | $50.88 | $46.35 | 2.64M |
| 2026-06-08 | $49.64 | +0.40% | $50.23 | $50.23 | $48.01 | 2.23M |
| 2026-06-05 | $49.44 | -9.10% | $53.19 | $53.60 | $49.06 | 3.12M |
| 2026-06-04 | $54.39 | +4.92% | $51.52 | $54.71 | $50.54 | 3.52M |
| 2026-06-03 | $51.84 | -5.14% | $53.60 | $53.86 | $51.62 | 4.52M |
| 2026-06-02 | $54.65 | +1.86% | $53.70 | $55.01 | $52.56 | 3.14M |
| 2026-06-01 | $53.65 | -6.70% | $58.21 | $58.69 | $52.94 | 6.02M |
| 2026-05-29 | $57.50 | -12.69% | $61.60 | $61.60 | $56.25 | 14.80M |
| 2026-05-28 | $65.86 | +3.68% | $64.50 | $67.48 | $64.09 | 1.53M |
| 2026-05-27 | $63.52 | +4.71% | $61.06 | $64.90 | $58.58 | 1.54M |
| 2026-05-26 | $60.66 | -5.37% | $66.17 | $66.18 | $60.08 | 2.78M |
| 2026-05-22 | $64.10 | -1.84% | $66.00 | $67.50 | $63.12 | 1.84M |