NYSE : KRMN
Karman Holdings Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 41.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Karman Holdings Inc. (KRMN) closed at 39.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.33 | 40.52 | 38.3 | 39.13 | 1,961,142 | -2.05% |
| 2026-10-30 | 40.58 | 41.87 | 38.75 | 39.95 | 2,292,700 | -4.17% |
| 2026-10-29 | 38.29 | 41.93 | 38.145 | 41.69 | 3,308,603 | +9.77% |
| 2026-10-28 | 37.56 | 38.03 | 36.47 | 37.98 | 2,093,656 | +0.66% |
| 2026-10-27 | 37.31 | 38.13 | 36.51 | 37.73 | 2,160,250 | +2.06% |
| 2026-10-26 | 36.87 | 37.89 | 36.295 | 36.97 | 2,519,786 | +0.87% |
| 2026-10-23 | 34.29 | 37.14 | 33.25 | 36.65 | 2,541,497 | +5.99% |
| 2026-10-22 | 35.67 | 36.86 | 34.11 | 34.58 | 2,906,714 | -1.96% |
| 2026-10-21 | 35.32 | 36 | 34.611 | 35.27 | 3,170,798 | +0.69% |
| 2026-10-20 | 34.47 | 36.15 | 34.1 | 35.03 | 3,906,948 | +3.30% |
| 2026-10-19 | 34.77 | 35.29 | 33.7 | 33.91 | 2,834,609 | -2.22% |
| 2026-10-16 | 34.3 | 36.38 | 34 | 34.68 | 6,991,732 | +2.30% |
| 2026-10-15 | 29.96 | 34.14 | 29.34 | 33.9 | 4,806,136 | +12.48% |
| 2026-10-14 | 29.88 | 31.15 | 29.5 | 30.14 | 3,036,213 | -0.03% |
| 2026-10-13 | 31.4 | 31.525 | 29.86 | 30.15 | 2,744,274 | -5.43% |
| 2026-10-12 | 32.5 | 33.14 | 31.105 | 31.88 | 1,945,162 | -2.18% |
| 2026-10-09 | 32.75 | 33 | 31.88 | 32.59 | 2,120,245 | +2.84% |
| 2026-10-08 | 31.28 | 32.04 | 30.87 | 31.69 | 2,511,229 | +0.96% |
| 2026-10-07 | 33.14 | 33.14 | 30.97 | 31.39 | 2,483,051 | -5.71% |
| 2026-10-06 | 33.11 | 34.6 | 32.82 | 33.29 | 2,406,861 | +0.82% |
| 2026-10-05 | 34.37 | 34.709 | 32.62 | 33.02 | 3,054,678 | -3.28% |
| 2026-10-02 | 32.15 | 34.63 | 32.12 | 34.14 | 3,218,190 | +7.06% |
| 2026-10-01 | 32.42 | 33.04 | 31.655 | 31.89 | 2,354,430 | -1.63% |
| 2026-09-30 | 33.06 | 34.4 | 32.37 | 32.42 | 3,194,744 | -1.34% |
| 2026-09-29 | 34 | 34.53 | 32.49 | 32.86 | 2,651,531 | -2.43% |
| 2026-09-28 | 35.03 | 35.05 | 33.235 | 33.68 | 3,631,444 | -5.63% |
| 2026-09-25 | 34.76 | 35.77 | 33.35 | 35.69 | 4,733,512 | +2.21% |
| 2026-09-24 | 32.69 | 35.26 | 32.2 | 34.92 | 4,597,427 | +5.66% |
| 2026-09-23 | 33.34 | 34 | 32.48 | 33.05 | 3,893,260 | -1.34% |
| 2026-09-22 | 35.55 | 35.6 | 33.07 | 33.5 | 4,554,965 | -4.86% |
| 2026-09-21 | 36.3 | 37.221 | 34.99 | 35.21 | 3,951,871 | -1.51% |
| 2026-09-18 | 36.45 | 37.17 | 35.38 | 35.75 | 11,624,165 | +1.42% |
| 2026-09-17 | 37.89 | 38.38 | 34.611 | 35.25 | 4,314,258 | -4.57% |
| 2026-09-16 | 38.01 | 38.065 | 36.16 | 36.94 | 4,093,457 | -1.41% |
| 2026-09-15 | 35.65 | 38.38 | 35.06 | 37.47 | 4,268,076 | +7.86% |
| 2026-09-14 | 34.7 | 36.72 | 34.51 | 34.74 | 3,439,898 | -1.53% |
| 2026-09-11 | 34.73 | 35.61 | 33.99 | 35.28 | 3,686,998 | +2.59% |
| 2026-09-10 | 34.73 | 36.42 | 34.21 | 34.39 | 4,104,015 | -2.36% |
| 2026-09-09 | 39.45 | 39.45 | 35.18 | 35.22 | 4,350,371 | -11.26% |
| 2026-09-08 | 41.16 | 41.83 | 39.65 | 39.69 | 3,380,159 | -0.73% |
| 2026-09-04 | 40.34 | 41.3 | 39.195 | 39.98 | 2,140,393 | -1.33% |
| 2026-09-03 | 41.15 | 41.6 | 40 | 40.52 | 2,367,248 | +0.25% |
| 2026-09-02 | 40.99 | 41.61 | 39.75 | 40.42 | 3,467,636 | -1.63% |
| 2026-09-01 | 40.5 | 43 | 40.3 | 41.09 | 3,275,741 | -0.87% |
| 2026-08-31 | 45.22 | 45.22 | 41.44 | 41.45 | 4,216,412 | -9.04% |
| 2026-08-28 | 46.71 | 47.45 | 45.45 | 45.57 | 2,078,447 | -3.90% |
| 2026-08-27 | 47.53 | 48.54 | 46.42 | 47.42 | 2,015,008 | -1.98% |
| 2026-08-26 | 49.29 | 50.77 | 47.83 | 48.38 | 1,395,753 | -1.67% |
| 2026-08-25 | 52.1 | 52.77 | 49.06 | 49.2 | 2,301,541 | -4.22% |
| 2026-08-24 | 52.93 | 53.63 | 51.15 | 51.37 | 1,777,270 | -3.80% |
| 2026-08-21 | 54.6 | 55.793 | 53.145 | 53.4 | 1,582,494 | -1.77% |
| 2026-08-20 | 57.33 | 57.615 | 52.43 | 54.36 | 2,074,979 | -6.60% |
| 2026-08-19 | 59.39 | 59.605 | 56.83 | 58.2 | 1,789,536 | -2.07% |
| 2026-08-18 | 60.02 | 61.405 | 58.7 | 59.43 | 1,914,111 | -3.80% |
| 2026-08-17 | 62.5 | 63.73 | 61.14 | 61.78 | 2,141,049 | -0.37% |
| 2026-08-14 | 61.09 | 62.56 | 60.92 | 62.01 | 1,461,085 | +2.50% |
| 2026-08-13 | 61.11 | 62.65 | 59.156 | 60.5 | 1,732,796 | -2.28% |
| 2026-08-12 | 62.09 | 63.59 | 60.74 | 61.91 | 2,228,033 | -0.05% |
| 2026-08-11 | 61.24 | 63.14 | 60.34 | 61.94 | 2,810,836 | -0.35% |
| 2026-08-10 | 58.23 | 62.7 | 57.99 | 62.16 | 3,919,174 | +6.75% |
| 2026-08-07 | 56.1 | 59.55 | 51.4 | 58.23 | 5,053,389 | +5.60% |
| 2026-08-06 | 54.29 | 57.24 | 53.9 | 55.14 | 2,872,223 | +0.04% |
| 2026-08-05 | 54.46 | 57.17 | 53.18 | 55.12 | 2,583,743 | +2.09% |
| 2026-08-04 | 51.96 | 54.71 | 51.13 | 53.99 | 4,037,065 | +7.04% |
| 2026-08-03 | 47.84 | 50.97 | 47.586 | 50.44 | 2,674,550 | +4.76% |
| 2026-07-31 | 48.87 | 48.87 | 45.78 | 48.15 | 1,949,605 | +1.97% |
| 2026-07-30 | 45.57 | 47.7 | 44.64 | 47.22 | 1,754,675 | +3.58% |
| 2026-07-29 | 49.19 | 49.75 | 45.389 | 45.59 | 2,401,757 | -7.97% |
| 2026-07-28 | 50.42 | 50.42 | 47.5 | 49.54 | 2,181,077 | -2.04% |
| 2026-07-27 | 48.2 | 50.84 | 47.839 | 50.57 | 1,837,327 | +6.60% |
| 2026-07-24 | 49.54 | 49.98 | 47.175 | 47.44 | 2,793,815 | -4.59% |
| 2026-07-23 | 47.19 | 50.015 | 47.19 | 49.72 | 2,537,183 | +4.48% |
| 2026-07-22 | 46.74 | 48.53 | 46.47 | 47.59 | 3,324,652 | +1.97% |
| 2026-07-21 | 44.55 | 46.71 | 43.681 | 46.67 | 4,680,007 | +3.99% |
| 2026-07-20 | 46 | 47.68 | 44.501 | 44.88 | 6,104,711 | -2.79% |
| 2026-07-17 | 46.6 | 48.635 | 45.5 | 46.17 | 6,910,801 | -2.70% |
| 2026-07-16 | 48.05 | 49.05 | 46.49 | 47.45 | 18,732,921 | -2.73% |
| 2026-07-15 | 48.49 | 51.245 | 47.64 | 48.78 | 5,729,524 | +6.44% |
| 2026-07-14 | 45.965 | 47.69 | 45.44 | 45.83 | 1,473,918 | +1.55% |
| 2026-07-13 | 49.26 | 49.99 | 45.025 | 45.13 | 1,631,111 | -9.76% |
| 2026-07-10 | 50.52 | 50.655 | 49.02 | 50.01 | 1,146,377 | -0.08% |
| 2026-07-09 | 49.97 | 51.02 | 48.67 | 50.05 | 1,125,755 | +0.18% |
| 2026-07-08 | 50.44 | 52.505 | 49.55 | 49.96 | 2,017,104 | -2.93% |
| 2026-07-07 | 53.88 | 54.4 | 50.25 | 51.47 | 2,086,183 | -3.54% |
| 2026-07-06 | 57 | 57.25 | 53.34 | 53.36 | 4,208,942 | -5.34% |
| 2026-07-02 | 56.45 | 59.005 | 54.835 | 56.37 | 3,249,101 | +2.62% |
| 2026-07-01 | 50.77 | 55.22 | 50.533 | 54.93 | 4,754,532 | +10.04% |
| 2026-06-30 | 48.2 | 51.4 | 48.01 | 49.92 | 3,481,060 | +5.99% |
| 2026-06-29 | 47.23 | 48 | 46.32 | 47.1 | 2,111,088 | +1.46% |
| 2026-06-26 | 45.58 | 47.88 | 45.58 | 46.42 | 3,285,711 | +0.32% |
| 2026-06-25 | 45.15 | 46.68 | 44 | 46.27 | 3,388,898 | +3.19% |
| 2026-06-24 | 45.93 | 46.44 | 44.14 | 44.84 | 2,444,072 | -3.32% |
| 2026-06-23 | 46.76 | 47.65 | 46.18 | 46.38 | 2,277,050 | -2.77% |
| 2026-06-22 | 49.25 | 49.49 | 46.02 | 47.7 | 2,724,250 | -5.30% |
| 2026-06-18 | 52.5 | 53.49 | 48.85 | 50.37 | 9,474,381 | -3.19% |
| 2026-06-17 | 50.68 | 54.339 | 50.251 | 52.03 | 3,925,338 | +0.64% |
| 2026-06-16 | 48.44 | 52.48 | 45.82 | 51.7 | 6,362,533 | +7.11% |
| 2026-06-15 | 49 | 49.51 | 46.77 | 48.27 | 3,722,094 | +0.92% |
| 2026-06-12 | 49.86 | 50 | 46.92 | 47.83 | 3,355,868 | -3.53% |
| 2026-06-11 | 46.32 | 49.64 | 45.51 | 49.58 | 3,521,481 | +8.09% |
| 2026-06-10 | 47.54 | 48.22 | 45.61 | 45.87 | 3,011,351 | -5.17% |
| 2026-06-09 | 49.98 | 50.88 | 46.35 | 48.37 | 2,611,040 | -2.56% |
| 2026-06-08 | 50.23 | 50.23 | 48.01 | 49.64 | 2,229,155 | +0.40% |
| 2026-06-05 | 53.19 | 53.6 | 49.06 | 49.44 | 3,114,216 | -9.10% |
| 2026-06-04 | 51.52 | 54.705 | 50.54 | 54.39 | 3,518,347 | +4.92% |
| 2026-06-03 | 53.6 | 53.86 | 51.62 | 51.84 | 4,505,400 | -5.14% |
| 2026-06-02 | 53.7 | 55.01 | 52.565 | 54.65 | 3,126,655 | +1.86% |
| 2026-06-01 | 58.21 | 58.69 | 52.94 | 53.65 | 5,978,636 | -6.70% |
| 2026-05-29 | 61.6 | 61.6 | 56.25 | 57.5 | 14,777,033 | -12.69% |
| 2026-05-28 | 64.5 | 67.48 | 64.09 | 65.86 | 1,436,075 | +3.68% |
| 2026-05-27 | 61.055 | 64.9 | 58.58 | 63.52 | 1,538,603 | +4.71% |
| 2026-05-26 | 66.165 | 66.18 | 60.08 | 60.66 | 2,763,333 | -5.37% |
| 2026-05-22 | 66 | 67.5 | 63.12 | 64.1 | 1,841,378 | -1.84% |
| 2026-05-21 | 64.33 | 65.695 | 63.06 | 65.3 | 1,325,186 | -0.70% |
| 2026-05-20 | 64.85 | 65.79 | 61.83 | 65.76 | 1,446,010 | +2.43% |
| 2026-05-19 | 65.1 | 65.19 | 61.71 | 64.2 | 1,812,862 | -3.04% |
| 2026-05-18 | 63.08 | 66.86 | 61.73 | 66.21 | 1,452,398 | +5.48% |
| 2026-05-15 | 63.4 | 64.2 | 61.08 | 62.77 | 2,239,974 | -4.92% |
| 2026-05-14 | 67.73 | 70.86 | 65.99 | 66.02 | 4,217,376 | -1.87% |
| 2026-05-13 | 56.74 | 67.81 | 55.01 | 67.28 | 5,893,242 | +7.68% |