Karman Inc. (KRMN)
NYSE: KRMN
· Real-Time Price · USD
49.83
-1.95 (-3.77%)
At close: Aug 19, 2025, 3:59 PM
49.21
-1.24%
After-hours: Aug 19, 2025, 06:21 PM EDT
KRMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.56 | 52.18 | 50.56 | 51.78 | 51.78 | 2.33% | 995,869 |
| Aug 15, 2025 | 51.59 | 51.66 | 49.88 | 50.60 | 50.60 | -0.61% | 784,700 |
| Aug 14, 2025 | 51.80 | 52.48 | 50.68 | 50.91 | 50.91 | -1.78% | 1,121,181 |
| Aug 13, 2025 | 49.56 | 52.28 | 49.11 | 51.83 | 51.83 | 5.71% | 1,817,023 |
| Aug 12, 2025 | 47.98 | 49.07 | 47.15 | 49.03 | 49.03 | 4.99% | 1,324,126 |
| Aug 11, 2025 | 45.00 | 47.14 | 44.43 | 46.70 | 46.70 | 2.01% | 1,645,611 |
| Aug 8, 2025 | 51.00 | 51.32 | 45.53 | 45.78 | 45.78 | -5.04% | 3,047,362 |
| Aug 7, 2025 | 49.09 | 49.21 | 46.90 | 48.21 | 48.21 | -0.80% | 1,716,712 |
| Aug 6, 2025 | 50.09 | 50.30 | 48.50 | 48.60 | 48.60 | -3.55% | 1,084,300 |
| Aug 5, 2025 | 51.13 | 51.83 | 49.63 | 50.39 | 50.39 | -1.98% | 936,645 |
| Aug 4, 2025 | 50.96 | 51.83 | 50.62 | 51.41 | 51.41 | 2.37% | 803,423 |
| Aug 1, 2025 | 51.28 | 51.28 | 49.29 | 50.22 | 50.22 | -2.86% | 1,022,316 |
| Jul 31, 2025 | 50.00 | 51.76 | 49.05 | 51.70 | 51.70 | 2.60% | 1,644,480 |
| Jul 30, 2025 | 50.73 | 51.26 | 49.61 | 50.39 | 50.39 | -1.98% | 1,986,647 |
| Jul 29, 2025 | 50.88 | 51.62 | 49.85 | 51.41 | 51.41 | 2.23% | 2,302,029 |
| Jul 28, 2025 | 50.68 | 51.24 | 50.27 | 50.29 | 50.29 | -0.32% | 3,426,956 |
| Jul 25, 2025 | 49.53 | 51.00 | 49.00 | 50.45 | 50.45 | 2.10% | 6,148,967 |
| Jul 24, 2025 | 49.50 | 50.25 | 48.77 | 49.41 | 49.41 | 0.63% | 11,216,340 |
| Jul 23, 2025 | 52.01 | 52.05 | 48.14 | 49.10 | 49.10 | -5.50% | 2,512,607 |
| Jul 22, 2025 | 52.48 | 53.00 | 50.00 | 51.96 | 51.96 | -7.58% | 1,958,831 |