Dark

KRMN
Karman Holdings Inc.
stock NYSE

Market Open

Aug 6, 2026 2:18:40 PM EDT

55.24USD+0.209%(+0.11)1,262,945

55.14Bid 55.34Ask 0.20Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

54.47USD-1.197%(-0.66)2,187

After-hours

Aug 4, 2026 4:34:30 PM EDT

53.99USD-0.093%(-0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	53.9100	57.1300	53.9100	55.2400	+0.218%	1,262,945	0.000%
2026-08-05	54.4600	57.1700	53.1800	55.1200	+2.093%	2,584,572	+0.218%
2026-08-04	51.9600	54.7100	51.1300	53.9900	+7.038%	4,188,177	+2.315%
2026-08-03	47.8400	50.9700	47.5856	50.4400	+4.756%	2,674,863	+9.516%
2026-07-31	48.8700	48.8700	45.7800	48.1500	+1.970%	1,949,749	+14.725%
2026-07-30	45.5700	47.7000	44.6400	47.2200	+3.575%	1,754,888	+16.984%
2026-07-29	49.1900	49.7500	45.3893	45.5900	-7.973%	2,447,993	+21.167%
2026-07-28	50.4200	50.4200	47.5000	49.5400	-2.037%	2,182,979	+11.506%
2026-07-27	48.2000	50.8400	47.8385	50.5700	+6.598%	1,839,078	+9.235%
2026-07-24	49.5400	49.9800	47.1750	47.4400	-4.586%	2,794,820	+16.442%
2026-07-23	47.1900	50.0150	47.1900	49.7200	+4.476%	2,537,895	+11.102%
2026-07-22	46.7400	48.5300	46.4700	47.5900	+1.971%	3,333,353	+16.075%
2026-07-21	44.5500	46.7100	43.6805	46.6700	+3.988%	4,742,514	+18.363%
2026-07-20	46.0000	47.6800	44.5010	44.8800	-2.794%	6,105,264	+23.084%
2026-07-17	46.6000	48.6350	45.5000	46.1700	-2.698%	6,911,128	+19.645%
2026-07-16	48.0500	49.0500	46.4900	47.4500	-2.727%	18,798,154	+16.417%
2026-07-15	48.4900	51.2450	47.6400	48.7800	+6.437%	5,732,947	+13.243%
2026-07-14	45.9650	47.6900	45.4400	45.8300	+1.551%	1,498,658	+20.532%
2026-07-13	49.2600	49.9900	45.0250	45.1300	-9.758%	1,633,912	+22.402%
2026-07-10	50.5200	50.6550	49.0200	50.0100	-0.080%	1,173,841	+10.458%
2026-07-09	49.9700	51.0200	48.6700	50.0500	+0.180%	1,126,629	+10.370%
2026-07-08	50.4400	52.5050	49.5500	49.9600	-2.934%	2,017,318	+10.568%
2026-07-07	53.8800	54.4000	50.2500	51.4700	-3.542%	2,087,053	+7.325%
2026-07-06	57.0000	57.2500	53.3400	53.3600	-5.340%	4,210,692	+3.523%
2026-07-02	56.4500	59.0050	54.8350	56.3700	+2.622%	3,251,700	-2.005%
2026-07-01	50.7700	55.2200	50.5332	54.9300	+10.036%	4,786,709	+0.564%
2026-06-30	48.2000	51.4000	48.0100	49.9200	+5.987%	3,486,024	+10.657%
2026-06-29	47.2300	48.0000	46.3203	47.1000	+1.465%	2,115,367	+17.282%
2026-06-26	45.5800	47.8800	45.5800	46.4200	+0.324%	3,342,233	+19.000%
2026-06-25	45.1500	46.6800	44.0000	46.2700	+3.189%	3,390,131	+19.386%
2026-06-24	45.9300	46.4400	44.1400	44.8400	-3.320%	2,448,995	+23.194%
2026-06-23	46.7600	47.6500	46.1800	46.3800	-2.767%	2,279,021	+19.103%
2026-06-22	49.2500	49.4900	46.0200	47.7000	-5.301%	2,726,617	+15.807%
2026-06-18	52.5000	53.4900	48.8500	50.3700	-3.190%	9,509,910	+9.668%
2026-06-17	50.6800	54.3390	50.2510	52.0300	+0.638%	3,927,889	+6.170%
2026-06-16	48.4400	52.4800	45.8200	51.7000	+7.106%	6,385,625	+6.847%
2026-06-15	49.0000	49.5100	46.7700	48.2700	+0.920%	3,723,350	+14.440%
2026-06-12	49.8600	50.0000	46.9200	47.8300	-3.530%	3,363,841	+15.492%
2026-06-11	46.3200	49.6400	45.5100	49.5800	+8.088%	3,527,172	+11.416%
2026-06-10	47.5400	48.2200	45.6100	45.8700	-5.168%	3,015,069	+20.427%
2026-06-09	49.9800	50.8800	46.3500	48.3700	-2.558%	2,637,431	+14.203%
2026-06-08	50.2300	50.2300	48.0100	49.6400	+0.405%	2,232,023	+11.281%
2026-06-05	53.1900	53.6000	49.0600	49.4400	-9.101%	3,117,876	+11.731%
2026-06-04	51.5200	54.7050	50.5400	54.3900	+4.919%	3,523,966	+1.563%
2026-06-03	53.6000	53.8600	51.6200	51.8400	-5.142%	4,520,631	+6.559%
2026-06-02	53.7000	55.0100	52.5650	54.6500	+1.864%	3,144,016	+1.080%
2026-06-01	58.2100	58.6900	52.9400	53.6500	-6.696%	6,021,480	+2.964%
2026-05-29	61.6000	61.6000	56.2500	57.5000	-12.694%	14,806,978	-3.930%
2026-05-28	64.5000	67.4800	64.0900	65.8600	+3.684%	1,542,036	-16.125%
2026-05-27	61.0550	64.9000	58.5801	63.5200	+4.715%	1,539,276	-13.035%
2026-05-26	66.1650	66.1800	60.0800	60.6600	-5.367%	2,777,363	-8.935%
2026-05-22	66.0000	67.4999	63.1200	64.1000	-1.838%	1,846,035	-13.822%
2026-05-21	64.3300	65.6950	63.0600	65.3000	-0.700%	1,326,708	-15.406%
2026-05-20	64.8500	65.7900	61.8300	65.7600	+2.430%	1,451,220	-15.998%
2026-05-19	65.1000	65.1900	61.7100	64.2000	-3.036%	1,811,995	-13.956%
2026-05-18	63.0800	66.8600	61.7300	66.2100	+5.480%	1,456,041	-16.568%
2026-05-15	63.4000	64.2000	61.0800	62.7700	-4.923%	2,239,975	-11.996%
2026-05-14	67.7300	70.8600	65.9900	66.0200	-1.873%	4,217,376	-16.328%
2026-05-13	56.7400	67.8100	55.0100	67.2800	+7.682%	5,893,242	-17.895%
2026-05-12	58.0400	63.9200	57.8700	62.4800	+6.222%	3,057,350	-11.588%
2026-05-11	59.3300	60.5193	57.5800	58.8200	-3.320%	2,209,881	-6.086%
2026-05-08	61.4000	61.6499	58.7701	60.8400	+0.645%	1,750,860	-9.204%
2026-05-07	62.8900	63.9400	58.8900	60.4500	-4.336%	1,843,736	-8.619%
2026-05-06	63.5000	64.7200	61.5000	63.1900	+0.477%	1,807,835	-12.581%
2026-05-05	66.7900	67.7100	60.2900	62.8900	-3.720%	2,076,401	-12.164%
2026-05-04	66.0500	68.1900	65.1800	65.3200	-0.624%	1,249,971	-15.432%
2026-05-01	67.6200	67.7700	65.0000	65.7300	-3.310%	1,433,342	-15.959%
2026-04-30	66.9800	68.7300	65.5000	67.9800	+3.031%	1,706,297	-18.741%
2026-04-29	70.4400	70.4950	65.5900	65.9800	-6.145%	1,451,966	-16.278%
2026-04-28	70.4900	73.1240	68.5200	70.3000	-2.293%	1,665,381	-21.422%
2026-04-27	70.7800	72.9300	69.8200	71.9500	+2.464%	1,299,533	-23.224%
2026-04-24	75.4000	76.3000	69.6100	70.2200	-8.329%	3,002,908	-21.333%
2026-04-23	82.2500	82.2500	75.6750	76.6000	-6.711%	1,999,566	-27.885%
2026-04-22	84.4500	86.5700	80.0200	82.1100	+0.061%	1,012,527	-32.724%
2026-04-21	83.0000	85.4200	80.8001	82.0600	-0.762%	1,255,313	-32.683%
2026-04-20	83.2300	84.5000	80.4900	82.6900	-1.065%	1,540,898	-33.196%
2026-04-17	90.0000	92.1800	83.2100	83.5800	-4.925%	3,963,336	-33.908%
2026-04-16	93.4100	94.2600	87.3100	87.9100	-5.198%	1,589,460	-37.163%
2026-04-15	93.0000	94.1950	90.2100	92.7300	+2.828%	1,538,885	-40.429%
2026-04-14	90.2200	92.4400	88.8024	90.1800	+2.722%	819,626	-38.745%
2026-04-13	82.6100	88.5000	82.3600	87.7900	+6.386%	1,235,929	-37.077%
2026-04-10	84.8700	85.4600	80.9600	82.5200	-2.019%	1,151,119	-33.059%
2026-04-09	87.4900	89.9600	84.1300	84.2200	-4.023%	1,193,022	-34.410%
2026-04-08	88.2100	90.7400	86.4250	87.7500	+7.012%	2,229,043	-37.048%
2026-04-07	86.0000	86.1000	80.0800	82.0000	-4.762%	1,608,626	-32.634%
2026-04-06	86.0000	89.0000	85.5000	86.1000	+0.315%	1,162,561	-35.842%
2026-04-02	80.0500	89.0000	79.0600	85.8300	+3.797%	1,612,081	-35.640%
2026-04-01	83.5800	86.4600	80.5757	82.6900	+3.298%	1,992,731	-33.196%
2026-03-31	76.0200	81.2300	75.3400	80.0500	+6.990%	2,789,558	-30.993%
2026-03-30	86.4500	87.3300	74.7500	74.8200	-11.003%	2,361,754	-26.169%
2026-03-27	86.0200	88.9900	83.5800	84.0700	-2.256%	2,262,015	-34.293%
2026-03-26	100.7900	106.3000	86.0000	86.0100	-13.645%	2,853,547	-35.775%
2026-03-25	103.7100	108.4700	99.3200	99.6000	-2.200%	2,520,725	-44.538%
2026-03-24	103.1100	104.1900	98.7600	101.8400	-0.537%	1,855,797	-45.758%
2026-03-23	100.5000	105.4300	99.4100	102.3900	+3.029%	1,278,362	-46.049%
2026-03-20	105.4700	107.3000	99.1800	99.3800	-6.201%	3,001,947	-44.415%
2026-03-19	98.2000	106.1400	95.2900	105.9500	+4.456%	1,834,200	-47.862%
2026-03-18	103.1100	106.0899	101.2700	101.4300	-2.527%	1,306,988	-45.539%
2026-03-17	103.4300	105.0000	101.0000	104.0600	-0.019%	1,691,009	-46.915%
2026-03-16	101.9200	105.3399	100.6100	104.0800	+4.101%	1,592,107	-46.925%
2026-03-13	102.0200	103.6200	96.5500	99.9800	+1.010%	1,540,593	-44.749%
2026-03-12	104.7400	104.7700	97.2600	98.9800	-5.589%	1,835,793	-44.191%
2026-03-11	102.1000	106.0450	100.2000	104.8400	+1.994%	1,128,089	-47.310%
2026-03-10	106.3000	107.5600	101.4700	102.7900	-3.111%	1,459,457	-46.259%
2026-03-09	102.1100	106.8200	99.5000	106.0900	+5.520%	2,681,361	-47.931%
2026-03-06	98.8000	105.6300	97.0000	100.5400	+3.500%	4,077,652	-45.057%
2026-03-05	96.5000	99.9600	92.0900	97.1400	-1.760%	1,916,398	-43.134%
2026-03-04	92.2500	99.6600	90.6500	98.8800	+8.528%	2,406,753	-44.134%
2026-03-03	90.1300	92.1900	85.1600	91.1100	-2.074%	2,088,807	-39.370%
2026-03-02	92.6000	103.0000	91.7300	93.0400	+5.595%	4,655,280	-40.628%
2026-02-27	86.1800	88.2950	85.1100	88.1100	-0.226%	4,063,419	-37.306%
2026-02-26	83.3100	88.4000	82.0000	88.3100	+5.837%	1,920,125	-37.448%
2026-02-25	85.1550	85.4300	81.7200	83.4400	-0.191%	1,300,017	-33.797%
2026-02-24	80.6200	84.1700	77.5450	83.6000	+2.867%	1,672,644	-33.923%
2026-02-23	81.1000	82.7166	79.6100	81.2700	-0.429%	1,461,793	-32.029%
2026-02-20	86.7000	88.4988	79.5600	81.6200	-7.732%	2,480,390	-32.321%
2026-02-19	83.3600	88.6000	82.1700	88.4600	+9.210%	4,042,264	-37.554%
2026-02-18	75.3800	81.1300	74.9100	81.0000	+7.842%	3,811,939	-31.802%
2026-02-17	75.0000	75.8650	73.1200	75.1100	-0.897%	2,417,712	-26.455%
2026-02-13	78.0000	79.0500	75.4500	75.7900	-3.710%	2,090,579	-27.114%
2026-02-12	79.3400	81.5800	76.9600	78.7100	-1.019%	4,100,498	-29.818%
2026-02-11	92.0000	92.9800	79.0000	79.5200	-12.855%	4,182,173	-30.533%
2026-02-10	98.4700	98.4700	89.2600	91.2500	-6.381%	2,413,258	-39.463%
2026-02-09	95.5400	98.7800	94.5000	97.4700	+2.213%	1,539,701	-43.326%
2026-02-06	92.7800	95.5900	90.4600	95.3600	+6.215%	1,822,033	-42.072%
2026-02-05	95.1100	97.7250	89.4350	89.7800	-8.332%	1,986,595	-38.472%
2026-02-04	112.1000	112.5100	92.9100	97.9400	-12.334%	1,922,296	-43.598%
2026-02-03	106.1600	111.7700	105.5300	111.7200	+8.603%	1,119,591	-50.555%
2026-02-02	101.8700	104.0000	100.0000	102.8700	-0.896%	1,294,539	-46.301%
2026-01-30	108.8400	112.4499	102.1500	103.8000	-6.427%	1,531,918	-46.782%
2026-01-29	116.7500	118.3800	109.2400	110.9300	-3.782%	1,141,918	-50.203%
2026-01-28	114.9000	117.8680	112.5700	115.2900	+1.720%	1,951,217	-52.086%
2026-01-27	111.0000	113.5900	109.8000	113.3400	+4.259%	1,041,015	-51.262%
2026-01-26	108.1100	110.3810	105.2000	108.7100	+0.453%	1,014,642	-49.186%
2026-01-23	114.0000	116.0000	106.8000	108.2200	-3.037%	1,867,387	-48.956%
2026-01-22	115.2700	116.9000	107.6600	111.6100	+6.508%	2,937,137	-50.506%
2026-01-21	107.1900	108.8827	97.8500	104.7900	-1.402%	2,152,051	-47.285%
2026-01-20	107.0600	111.5899	105.0000	106.2800	-2.046%	1,588,378	-48.024%
2026-01-16	109.9400	110.7600	107.5900	108.5000	-0.904%	2,446,940	-49.088%
2026-01-15	109.9900	112.0000	106.8601	109.4900	+1.370%	1,550,530	-49.548%
2026-01-14	106.6800	109.8739	104.0000	108.0100	+0.484%	1,862,073	-48.857%
2026-01-13	107.6500	108.6300	102.2600	107.4900	-0.009%	1,840,595	-48.609%
2026-01-12	104.2700	108.3775	103.8800	107.5000	+1.205%	1,387,434	-48.614%
2026-01-09	104.0000	109.2200	103.1450	106.2200	+4.878%	2,476,581	-47.995%
2026-01-08	97.0200	104.7499	96.0100	101.2800	+10.423%	3,364,597	-45.458%
2026-01-07	89.9900	94.1799	88.1800	91.7200	+1.449%	2,323,693	-39.773%
2026-01-06	85.0000	90.4900	83.5000	90.4100	+7.644%	2,254,806	-38.901%
2026-01-05	78.7600	84.4700	78.7600	83.9900	+9.291%	2,110,225	-34.230%
2026-01-02	74.2300	77.2400	72.0000	76.8500	+5.029%	1,381,069	-28.120%
2025-12-31	75.0500	75.0500	72.3900	73.1700	-1.943%	1,076,857	-24.505%
2025-12-30	77.8300	78.0000	73.5900	74.6200	-3.803%	1,381,542	-25.972%
2025-12-29	76.4300	77.8300	75.5400	77.5700	+0.026%	1,007,571	-28.787%
2025-12-26	80.8100	80.9000	77.0000	77.5500	-4.034%	694,496	-28.769%
2025-12-24	79.9400	80.8500	79.0000	80.8100	+1.038%	1,436,301	-31.642%
2025-12-23	78.1400	81.0000	76.2200	79.9800	+1.407%	1,111,254	-30.933%
2025-12-22	72.7700	78.9700	71.9500	78.8700	+10.077%	1,946,992	-29.961%
2025-12-19	68.6600	72.5600	68.6600	71.6500	+5.197%	7,713,334	-22.903%
2025-12-18	66.9800	70.8800	66.9800	68.1100	+4.881%	2,904,046	-18.896%
2025-12-17	66.8800	68.4550	64.1820	64.9400	-3.349%	2,962,252	-14.937%
2025-12-16	67.5300	69.8200	65.8500	67.1900	-1.278%	2,783,117	-17.785%
2025-12-15	68.2700	70.9900	67.5972	68.0600	-0.555%	2,169,913	-18.836%
2025-12-12	69.4900	71.3600	67.7600	68.4400	-1.341%	1,747,359	-19.287%
2025-12-11	67.1000	69.9400	65.6800	69.3700	+3.122%	1,210,940	-20.369%
2025-12-10	65.3000	67.5000	63.7000	67.2700	+5.522%	1,203,681	-17.883%
2025-12-09	65.5400	66.7199	63.5300	63.7500	-3.497%	1,201,309	-13.349%
2025-12-08	66.8200	68.2000	65.1900	66.0600	+0.932%	1,290,591	-16.379%
2025-12-05	66.5100	67.0750	64.2600	65.4500	-1.549%	1,027,386	-15.600%
2025-12-04	65.3200	68.6800	65.3000	66.4800	+0.605%	1,170,117	-16.907%
2025-12-03	64.1500	66.3400	62.4200	66.0800	+3.525%	794,157	-16.404%
2025-12-02	64.6500	66.3950	63.6100	63.8300	+0.188%	930,809	-13.458%
2025-12-01	65.2800	65.8000	63.6700	63.7100	-4.953%	1,117,275	-13.295%
2025-11-28	67.0800	68.6000	66.7974	67.0300	-0.593%	647,877	-17.589%
2025-11-26	65.3700	68.3100	64.9600	67.4300	+3.802%	1,246,068	-18.078%
2025-11-25	64.0100	65.4700	62.5500	64.9600	+1.659%	2,515,755	-14.963%
2025-11-24	60.9100	63.9900	60.3800	63.9000	+6.376%	2,469,845	-13.552%
2025-11-21	58.4800	60.2500	55.3700	60.0700	+1.883%	2,249,035	-8.041%
2025-11-20	63.0900	64.8400	58.8500	58.9600	-3.233%	1,861,104	-6.309%
2025-11-19	59.1700	62.0200	59.1500	60.9300	+3.359%	1,640,690	-9.339%
2025-11-18	56.6700	59.8200	55.6100	58.9500	+1.150%	1,803,005	-6.293%
2025-11-17	60.0700	60.2500	57.5800	58.2800	-3.270%	1,239,756	-5.216%
2025-11-14	57.4800	62.1600	57.3000	60.2500	+0.433%	2,175,173	-8.315%
2025-11-13	67.2200	67.2200	59.5000	59.9900	-11.441%	2,531,018	-7.918%
2025-11-12	69.4700	70.1750	67.1400	67.7400	-2.364%	1,386,592	-18.453%
2025-11-11	71.8500	72.5460	68.6300	69.3800	-4.052%	1,356,704	-20.381%
2025-11-10	71.8900	73.9900	70.0900	72.3100	+2.306%	1,509,437	-23.607%
2025-11-07	64.6800	71.8900	59.0900	70.6800	-5.735%	5,430,500	-21.845%
2025-11-06	79.7300	80.2950	74.5100	74.9800	-5.958%	2,557,072	-26.327%
2025-11-05	84.8400	85.3799	78.2000	79.7300	-5.868%	2,762,651	-30.716%
2025-11-04	84.0100	87.2125	82.7701	84.7000	-2.688%	1,115,159	-34.782%
2025-11-03	85.8600	87.9120	84.4400	87.0400	+3.324%	1,042,035	-36.535%
2025-10-31	86.2000	87.5900	83.8250	84.2400	-1.589%	1,161,510	-34.425%
2025-10-30	85.1300	88.8200	85.1300	85.6000	-0.221%	949,063	-35.467%
2025-10-29	85.2900	87.2650	84.9800	85.7900	+0.527%	885,091	-35.610%
2025-10-28	84.8100	86.9199	83.8000	85.3400	+1.753%	1,164,163	-35.271%
2025-10-27	85.0900	86.3700	83.0200	83.8700	-0.333%	1,155,205	-34.136%
2025-10-24	83.9900	85.0200	82.5000	84.1500	+2.634%	878,425	-34.355%
2025-10-23	77.2900	82.1700	77.2900	81.9900	+6.191%	1,050,104	-32.626%
2025-10-22	78.3900	79.6700	75.5100	77.2100	-2.253%	1,698,398	-28.455%
2025-10-21	78.8900	79.2600	77.0900	78.9900	+0.946%	822,551	-30.067%
2025-10-20	76.3900	78.3788	76.2500	78.2500	+4.292%	867,043	-29.406%
2025-10-17	75.1700	76.6500	72.8000	75.0300	-2.368%	1,457,125	-26.376%
2025-10-16	76.8400	77.9400	75.6100	76.8500	+1.172%	977,566	-28.120%
2025-10-15	78.7050	80.0309	75.0200	75.9600	-1.351%	1,521,586	-27.278%
2025-10-14	78.0000	80.3199	75.6274	77.0000	-2.618%	1,234,630	-28.260%
2025-10-13	76.0000	79.2506	75.9312	79.0700	+5.836%	1,007,591	-30.138%
2025-10-10	75.5800	77.0400	74.0100	74.7100	+0.268%	1,161,562	-26.061%
2025-10-09	76.9300	77.9150	74.3890	74.5100	-2.728%	898,686	-25.862%
2025-10-08	75.8800	77.8700	74.8700	76.6000	+1.862%	689,288	-27.885%
2025-10-07	74.6100	75.5300	72.8800	75.2000	+1.320%	889,455	-26.543%
2025-10-06	73.3300	74.9939	72.8600	74.2200	+2.231%	840,358	-25.573%
2025-10-03	74.9400	75.9450	72.5900	72.6000	-1.103%	1,170,760	-23.912%
2025-10-02	74.0900	75.2700	72.6400	73.4100	-0.082%	1,872,716	-24.751%
2025-10-01	71.7200	73.7400	70.9500	73.4700	+1.759%	1,904,496	-24.813%
2025-09-30	71.2700	73.0000	71.2000	72.2000	+1.191%	1,901,998	-23.490%
2025-09-29	71.7200	74.5100	70.4600	71.3500	+4.282%	2,253,237	-22.579%
2025-09-26	67.7000	68.8300	67.3200	68.4200	+1.513%	1,007,459	-19.263%
2025-09-25	64.4000	67.7200	63.6200	67.4000	+0.732%	1,090,509	-18.042%
2025-09-24	69.1500	69.8000	65.6000	66.9100	-2.620%	1,547,314	-17.441%
2025-09-23	67.4500	70.3200	67.3700	68.7100	+2.201%	1,256,524	-19.604%
2025-09-22	66.0000	67.9600	65.7700	67.2300	+1.679%	1,389,121	-17.834%
2025-09-19	66.1800	66.6150	65.1300	66.1200	+1.024%	5,583,208	-16.455%
2025-09-18	64.3000	66.0100	64.1600	65.4500	+2.090%	1,171,112	-15.600%
2025-09-17	64.8700	65.6250	63.3200	64.1100	-1.156%	1,492,265	-13.836%
2025-09-16	64.7800	66.2900	63.6300	64.8600	+1.661%	1,266,210	-14.832%
2025-09-15	64.6600	65.9900	63.3400	63.8000	-0.824%	1,416,074	-13.417%
2025-09-12	63.8600	64.5000	63.2500	64.3300	+0.831%	1,289,644	-14.130%
2025-09-11	62.0000	64.0300	61.3300	63.8000	+2.539%	1,409,682	-13.417%
2025-09-10	63.1700	64.4700	62.0700	62.2200	-0.464%	2,222,396	-11.218%
2025-09-09	63.0500	63.3750	61.9001	62.5100	+0.241%	1,815,960	-11.630%
2025-09-08	63.1200	63.4600	60.4106	62.3600	-0.256%	2,499,385	-11.418%
2025-09-05	56.2800	63.3000	56.1010	62.5200	+17.123%	4,176,146	-11.644%
2025-09-04	53.6700	53.7300	52.6900	53.3800	+0.225%	1,014,640	+3.484%
2025-09-03	54.0000	54.4800	53.0200	53.2600	-1.169%	600,590	+3.718%
2025-09-02	52.4300	54.0100	51.8300	53.8900	+0.899%	842,424	+2.505%
2025-08-29	55.3600	55.6900	53.0700	53.4100	-3.679%	917,345	+3.426%
2025-08-28	54.8100	56.0900	54.2400	55.4500	+1.464%	1,323,082	-0.379%
2025-08-27	54.9500	55.2200	54.2100	54.6500	-0.073%	919,307	+1.080%
2025-08-26	53.0900	55.2300	53.0000	54.6900	+3.111%	1,569,808	+1.006%
2025-08-25	52.5000	53.7750	52.5000	53.0400	+1.531%	1,078,689	+4.148%
2025-08-22	52.5100	53.4300	52.1500	52.2400	+0.019%	1,050,144	+5.743%
2025-08-21	51.1600	52.2500	50.3700	52.2300	+2.896%	1,371,480	+5.763%
2025-08-20	49.6100	50.8400	48.2600	50.7600	+1.785%	873,507	+8.826%
2025-08-19	51.3900	51.5700	49.2400	49.8700	-3.689%	1,230,223	+10.768%
2025-08-18	50.5600	52.1800	50.5600	51.7800	+2.332%	996,241	+6.682%
2025-08-15	51.5900	51.6600	49.8800	50.6000	-0.609%	784,669	+9.170%
2025-08-14	51.8000	52.4800	50.6750	50.9100	-1.775%	1,121,181	+8.505%
2025-08-13	49.5600	52.2800	49.1100	51.8300	+5.711%	1,817,023	+6.579%
2025-08-12	47.9800	49.0700	47.1500	49.0300	+4.989%	1,324,126	+12.666%
2025-08-11	45.0000	47.1400	44.4300	46.7000	+2.010%	1,645,611	+18.287%
2025-08-08	51.0000	51.3200	45.5250	45.7800	-5.040%	3,047,362	+20.664%
2025-08-07	49.0900	49.2100	46.9000	48.2100	-0.802%	1,716,712	+14.582%
2025-08-06	50.0900	50.3000	48.5000	48.6000	-3.552%	1,084,255	+13.663%
2025-08-05	51.1300	51.8250	49.6300	50.3900	-1.984%	936,645	+9.625%
2025-08-04	50.9600	51.8300	50.6161	51.4100	+2.370%	803,423	+7.450%
2025-08-01	51.2800	51.2800	49.2900	50.2200	-2.863%	1,022,316	+9.996%
2025-07-31	50.0000	51.7600	49.0501	51.7000	+2.600%	1,644,480	+6.847%
2025-07-30	50.7300	51.2600	49.6100	50.3900	-1.984%	1,986,647	+9.625%
2025-07-29	50.8800	51.6200	49.8500	51.4100	+2.227%	2,302,029	+7.450%
2025-07-28	50.6800	51.2352	50.2700	50.2900	-0.317%	3,426,956	+9.843%
2025-07-25	49.5300	51.0000	49.0000	50.4500	+2.105%	6,148,967	+9.495%
2025-07-24	49.5000	50.2500	48.7700	49.4100	+0.631%	11,216,340	+11.799%
2025-07-23	52.0100	52.0450	48.1400	49.1000	-5.504%	2,512,607	+12.505%
2025-07-22	52.4800	53.0000	50.0000	51.9600	-7.577%	1,958,831	+6.313%
2025-07-21	56.8700	57.1000	55.0000	56.2200	+0.861%	739,262	-1.743%
2025-07-18	56.5300	57.3150	55.0000	55.7400	-0.995%	2,782,318	-0.897%
2025-07-17	54.0000	57.0700	53.6000	56.3000	+4.764%	1,315,440	-1.883%
2025-07-16	49.4800	53.7400	49.0400	53.7400	+11.240%	1,380,959	+2.791%
2025-07-15	49.1600	49.6500	47.6400	48.3100	-2.226%	572,716	+14.345%
2025-07-14	48.8000	50.0000	48.8000	49.4100	+1.333%	596,023	+11.799%
2025-07-11	47.4600	49.0600	47.1780	48.7600	+2.782%	628,810	+13.290%
2025-07-10	47.1000	47.9200	45.6763	47.4400	-0.273%	514,647	+16.442%
2025-07-09	46.0300	48.6650	45.2800	47.5700	+5.641%	1,034,466	+16.124%
2025-07-08	45.2500	45.8602	43.4900	45.0300	-0.464%	722,413	+22.674%
2025-07-07	45.3500	45.9475	44.8400	45.2400	+0.489%	754,974	+22.104%
2025-07-03	45.2400	45.3000	44.1800	45.0200	-0.486%	904,240	+22.701%
2025-07-02	45.2700	46.3200	44.6700	45.2400	+0.735%	2,370,277	+22.104%
2025-07-01	50.1000	50.5000	44.6300	44.9100	-10.840%	1,652,014	+23.002%
2025-06-30	50.4300	51.8300	50.2100	50.3700	-0.198%	1,170,199	+9.668%
2025-06-27	50.0800	51.0000	49.5097	50.4700	+0.960%	3,836,814	+9.451%
2025-06-26	49.4000	51.1550	49.3000	49.9900	+2.250%	987,205	+10.502%
2025-06-25	48.6700	49.7600	48.2000	48.8900	+1.263%	1,140,525	+12.988%
2025-06-24	47.8500	48.4000	46.1131	48.2800	+2.397%	647,806	+14.416%
2025-06-23	46.0400	47.4500	45.2001	47.1500	+1.968%	563,527	+17.158%
2025-06-20	47.0000	47.2980	45.7450	46.2400	+0.522%	3,475,943	+19.464%
2025-06-18	47.8900	48.1200	45.6200	46.0000	-3.926%	713,689	+20.087%
2025-06-17	47.4200	48.4600	47.1700	47.8800	+0.779%	565,174	+15.372%
2025-06-16	48.8000	49.8050	47.5100	47.5100	+0.211%	993,827	+16.270%
2025-06-13	46.9500	48.3099	46.3100	47.4100	-0.126%	414,187	+16.516%
2025-06-12	45.0400	47.7000	45.0000	47.4700	+3.218%	550,532	+16.368%
2025-06-11	44.4800	46.5700	43.6100	45.9900	+4.168%	560,548	+20.113%
2025-06-10	46.7000	47.5000	43.6501	44.1500	-5.420%	752,263	+25.119%
2025-06-09	47.3900	47.5500	45.5650	46.6800	+0.495%	662,267	+18.338%
2025-06-06	46.2900	47.5300	46.2000	46.4500	+0.956%	1,166,121	+18.924%
2025-06-05	43.3300	46.3100	42.7000	46.0100	+6.603%	1,190,705	+20.061%
2025-06-04	44.1900	44.3200	42.9900	43.1600	-1.258%	345,516	+27.989%
2025-06-03	44.1000	44.5100	43.2900	43.7100	-1.086%	432,190	+26.378%
2025-06-02	44.0900	44.2350	42.8600	44.1900	+3.103%	571,911	+25.006%
2025-05-30	43.2800	43.4450	42.4700	42.8600	-1.720%	808,008	+28.885%
2025-05-29	44.0000	44.1700	43.1500	43.6100	+0.879%	569,369	+26.668%
2025-05-28	45.5000	45.7299	43.2000	43.2300	-4.548%	594,996	+27.782%
2025-05-27	42.4200	45.4400	42.1200	45.2900	+8.220%	778,012	+21.970%
2025-05-23	41.7800	43.0000	41.2900	41.8500	-1.922%	893,699	+31.995%
2025-05-22	43.0000	43.9500	42.0900	42.6700	-0.698%	909,163	+29.459%
2025-05-21	43.8500	44.1200	42.6900	42.9700	-2.029%	323,744	+28.555%
2025-05-20	44.1600	44.5600	43.6850	43.8600	-1.038%	375,891	+25.946%
2025-05-19	43.7900	45.2000	43.5000	44.3200	0.000%	502,738	+24.639%
2025-05-16	45.2300	45.6600	43.8500	44.3200	-0.539%	953,679	+24.639%
2025-05-15	44.2200	45.7000	42.2101	44.5600	+2.744%	1,101,664	+23.968%
2025-05-14	41.5300	43.4700	38.0000	43.3700	+7.993%	2,902,711	+27.369%
2025-05-13	39.3700	40.4900	38.6000	40.1600	+2.292%	804,533	+37.550%
2025-05-12	40.0000	40.2500	37.7300	39.2600	+1.186%	625,603	+40.703%
2025-05-09	38.7700	39.9700	37.3000	38.8000	+0.518%	604,362	+42.371%
2025-05-08	38.6300	39.0000	38.0801	38.6000	+1.312%	386,884	+43.109%
2025-05-07	38.4700	38.9000	37.8900	38.1000	-0.626%	268,147	+44.987%
2025-05-06	36.2900	38.8400	36.1100	38.3400	-1.894%	587,132	+44.079%
2025-05-05	37.7300	39.2500	37.4050	39.0800	+3.141%	501,591	+41.351%
2025-05-02	36.6400	38.3601	36.6400	37.8900	+4.380%	521,460	+45.790%
2025-05-01	35.7500	37.5078	35.7500	36.3000	+1.538%	736,114	+52.176%
2025-04-30	34.4800	35.8700	33.7260	35.7500	+2.582%	678,986	+54.517%
2025-04-29	35.2300	35.5000	33.8300	34.8500	-1.886%	565,728	+58.508%
2025-04-28	34.8700	35.9900	34.8100	35.5200	+2.069%	1,003,639	+55.518%
2025-04-25	34.9200	35.2700	34.2629	34.8000	-0.939%	434,744	+58.736%
2025-04-24	33.8500	35.6600	33.3800	35.1300	+4.274%	403,580	+57.245%
2025-04-23	35.0000	35.4596	33.2850	33.6900	-0.384%	567,086	+63.966%
2025-04-22	32.4200	33.9222	32.1150	33.8200	+4.609%	373,858	+63.335%
2025-04-21	34.8200	35.5450	31.6400	32.3300	-7.337%	662,682	+70.863%
2025-04-17	34.7200	35.3800	34.1401	34.8900	+1.336%	671,234	+58.326%
2025-04-16	33.9000	34.9400	33.1738	34.4300	+0.849%	1,031,736	+60.441%
2025-04-15	32.2700	34.6000	32.2100	34.1400	+5.046%	1,075,549	+61.804%
2025-04-14	31.6500	32.7800	30.8950	32.5000	+4.737%	608,062	+69.969%
2025-04-11	29.8200	31.8200	29.0400	31.0300	+2.851%	929,733	+78.021%
2025-04-10	29.9500	31.1100	28.9450	30.1700	-0.952%	1,146,580	+83.096%
2025-04-09	28.0000	30.7700	26.6000	30.4600	+9.568%	1,738,734	+81.353%
2025-04-08	28.0000	28.8100	25.6150	27.8000	+3.848%	2,311,355	+98.705%
2025-04-07	26.8900	28.0350	25.0250	26.7700	-4.325%	1,440,406	+106.350%
2025-04-04	31.4700	32.2000	27.3000	27.9800	-14.825%	1,840,532	+97.427%
2025-04-03	32.3700	34.1800	31.2500	32.8500	-5.058%	920,877	+68.158%
2025-04-02	33.0700	34.9900	32.7900	34.6000	+2.854%	1,417,303	+59.653%
2025-04-01	32.3500	34.1200	32.3500	33.6400	+0.658%	2,051,043	+64.209%
2025-03-31	34.4900	34.6815	33.0519	33.4200	-4.732%	1,237,349	+65.290%
2025-03-28	37.0100	37.3000	34.3000	35.0800	-3.996%	2,349,782	+57.469%
2025-03-27	36.2400	38.4900	35.9350	36.5400	+0.689%	930,342	+51.177%
2025-03-26	37.6200	38.5799	35.5250	36.2900	-2.942%	830,121	+52.218%
2025-03-25	37.3700	38.0900	36.3114	37.3900	-0.320%	489,275	+47.740%
2025-03-24	36.4700	37.9700	35.4600	37.5100	+7.355%	899,323	+47.267%
2025-03-21	35.1800	36.0000	33.0300	34.9400	-2.917%	2,190,407	+58.100%
2025-03-20	37.3800	37.6400	35.6989	35.9900	-2.940%	572,354	+53.487%
2025-03-19	34.6200	37.4200	34.4500	37.0800	+7.478%	661,794	+48.975%
2025-03-18	34.2800	35.8300	33.6900	34.5000	+1.411%	459,667	+60.116%
2025-03-17	33.6200	34.8200	33.0100	34.0200	+2.593%	828,363	+62.375%
2025-03-14	30.8600	33.1750	30.4750	33.1600	+7.872%	517,563	+66.586%
2025-03-13	30.1000	30.7700	29.4900	30.7400	+2.126%	373,453	+79.701%
2025-03-12	29.2100	31.4700	29.2100	30.1000	+1.449%	303,844	+83.522%
2025-03-11	27.7300	30.1200	27.7300	29.6700	+4.398%	515,846	+86.181%
2025-03-10	28.7800	29.1500	27.1267	28.4200	-1.251%	486,612	+94.370%
2025-03-07	28.6100	29.1400	27.7600	28.7800	+2.202%	533,497	+91.939%
2025-03-06	30.5000	30.7300	27.9000	28.1600	-9.715%	1,217,329	+96.165%
2025-03-05	32.1000	32.8100	30.6801	31.1900	-2.531%	494,134	+77.108%
2025-03-04	33.1500	33.3600	31.0700	32.0000	-4.278%	1,097,140	+72.625%
2025-03-03	31.5000	34.2000	31.2900	33.4300	+5.992%	1,093,370	+65.241%
2025-02-28	30.2500	31.7400	29.6500	31.5400	+4.333%	689,575	+75.143%
2025-02-27	30.2400	30.8600	29.7500	30.2300	+0.299%	487,509	+82.732%
2025-02-26	30.4600	30.5600	29.8650	30.1400	+0.467%	415,358	+83.278%
2025-02-25	29.3300	30.1700	29.0200	30.0000	+2.110%	473,539	+84.133%
2025-02-24	29.2400	30.4900	29.0191	29.3800	+0.170%	703,174	+88.019%
2025-02-21	29.3500	29.9100	29.0000	29.3300	+0.652%	455,102	+88.340%
2025-02-20	31.0000	31.6600	28.4500	29.1400	-6.000%	2,546,513	+89.568%
2025-02-19	31.2500	32.1000	30.5100	31.0000	-1.681%	1,079,244	+78.194%
2025-02-18	31.9500	32.3900	30.5500	31.5300	-1.469%	1,020,647	+75.198%
2025-02-14	30.0500	32.0700	29.2900	32.0000	+6.489%	2,269,620	+72.625%

.dark-mode .VC4h13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VC4h13{ color: #333333; background-color: white; border: 2px solid #333333; }KRMNKarman Holdings Inc.stock NYSE

KRMN
Karman Holdings Inc.
stock NYSE