Karman Holdings Inc. Common Stock (KRMN)

49.72
+2.13 (4.48%)
NYSE· Last Trade: Jul 24th, 2:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/06/202657.0057.2553.3453.364,210,25553.36
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
6/04/202651.5254.7050.5454.393,522,24654.39
6/03/202653.6053.8651.6251.844,517,68351.84
6/02/202653.7055.0152.5654.653,139,85054.65
6/01/202658.2158.6952.9453.656,020,10153.65
5/29/202661.6061.6056.2557.5014,807,05157.50
5/28/202664.5067.4864.0965.861,538,68865.86
5/27/202661.0564.9058.5863.521,539,90963.52
5/26/202666.1766.1860.0860.662,776,95960.66
5/22/202666.0067.5063.1264.101,846,03564.10
5/21/202664.3365.6963.0665.301,326,71365.30
5/20/202664.8565.7961.8365.761,451,08665.76
5/19/202665.1065.1961.7164.201,813,05064.20
5/18/202663.0866.8661.7366.211,455,93666.21
5/15/202663.4064.2061.0862.772,239,97562.77
5/14/202667.7370.8665.9966.024,217,13766.02
5/13/202656.7467.8155.0167.285,892,20967.28
5/12/202658.0463.9257.8762.483,052,19762.48
5/11/202659.3360.5257.5858.822,209,17958.82
5/08/202661.4061.6558.7760.841,750,86060.84
5/07/202662.8963.9458.8960.451,843,73660.45
5/06/202663.5064.7261.5063.191,807,51963.19
5/05/202666.7967.7160.2962.892,076,15162.89
5/04/202666.0568.1965.1865.321,249,85165.32
5/01/202667.6267.7765.0065.731,433,34265.73
4/30/202666.9868.7365.5067.981,706,26267.98
4/29/202670.4470.5065.5965.981,451,92665.98
4/28/202670.4973.1268.5270.301,665,36470.30
4/27/202670.7872.9369.8271.951,299,08871.95
4/24/202675.4076.3069.6170.223,002,90870.22