7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,974.97

+184.60

+0.23%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Karman Holdings Inc. (KRMN)

39.98 -0.54 (-1.33%)

At close: September 4 at 4:00:03 PM EDT

40.33 +0.35 (+0.88%)

After hours: September 4 at 8:00:00 PM EDT

Trade KRMN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	40.34	41.30	39.19	39.98	39.98	2,167,100
Sep 3, 2026	41.15	41.60	40.00	40.52	40.52	2,367,700
Sep 2, 2026	40.99	41.61	39.75	40.42	40.42	3,537,100
Sep 1, 2026	40.50	43.00	40.30	41.09	41.09	3,280,000
Aug 31, 2026	45.22	45.22	41.44	41.45	41.45	4,243,900
Aug 28, 2026	46.71	47.45	45.45	45.57	45.57	2,080,300
Aug 27, 2026	47.53	48.54	46.42	47.42	47.42	2,135,900
Aug 26, 2026	49.29	50.77	47.83	48.38	48.38	1,399,000
Aug 25, 2026	52.10	52.77	49.06	49.20	49.20	2,304,100
Aug 24, 2026	52.93	53.63	51.15	51.37	51.37	1,793,200
Aug 21, 2026	54.60	55.79	53.15	53.40	53.40	1,583,100
Aug 20, 2026	57.33	57.62	52.43	54.36	54.36	2,096,200
Aug 19, 2026	59.39	59.60	56.83	58.20	58.20	1,789,700
Aug 18, 2026	60.02	61.40	58.70	59.43	59.43	1,917,000
Aug 17, 2026	62.50	63.73	61.14	61.78	61.78	2,169,400
Aug 14, 2026	61.09	62.56	60.92	62.01	62.01	1,461,300
Aug 13, 2026	61.11	62.65	59.16	60.50	60.50	1,733,300
Aug 12, 2026	62.09	63.59	60.74	61.91	61.91	2,230,200
Aug 11, 2026	61.24	63.14	60.34	61.94	61.94	2,811,900
Aug 10, 2026	58.23	62.70	57.99	62.16	62.16	3,929,700
Aug 7, 2026	56.10	59.55	51.40	58.23	58.23	5,057,400
Aug 6, 2026	54.29	57.24	53.90	55.14	55.14	2,958,200
Aug 5, 2026	54.46	57.17	53.18	55.12	55.12	2,584,200
Aug 4, 2026	51.96	54.71	51.13	53.99	53.99	4,188,200
Aug 3, 2026	47.84	50.97	47.59	50.44	50.44	2,674,700
Jul 31, 2026	48.87	48.87	45.78	48.15	48.15	1,949,700
Jul 30, 2026	45.57	47.70	44.64	47.22	47.22	1,754,800
Jul 29, 2026	49.19	49.75	45.39	45.59	45.59	2,448,000
Jul 28, 2026	50.42	50.42	47.50	49.54	49.54	2,181,300
Jul 27, 2026	48.20	50.84	47.84	50.57	50.57	1,839,000
Jul 24, 2026	49.54	49.98	47.17	47.44	47.44	2,794,600
Jul 23, 2026	47.19	50.01	47.19	49.72	49.72	2,537,800
Jul 22, 2026	46.74	48.53	46.47	47.59	47.59	3,333,300
Jul 21, 2026	44.55	46.71	43.68	46.67	46.67	4,742,300
Jul 20, 2026	46.00	47.68	44.50	44.88	44.88	6,104,900
Jul 17, 2026	46.60	48.63	45.50	46.17	46.17	6,911,000
Jul 16, 2026	48.05	49.05	46.49	47.45	47.45	18,798,100
Jul 15, 2026	48.49	51.24	47.64	48.78	48.78	5,732,800
Jul 14, 2026	45.97	47.69	45.44	45.83	45.83	1,498,700
Jul 13, 2026	49.26	49.99	45.03	45.13	45.13	1,633,900
Jul 10, 2026	50.52	50.65	49.02	50.01	50.01	1,173,800
Jul 9, 2026	49.97	51.02	48.67	50.05	50.05	1,126,600
Jul 8, 2026	50.44	52.51	49.55	49.96	49.96	2,017,100
Jul 7, 2026	53.88	54.40	50.25	51.47	51.47	2,087,100
Jul 6, 2026	57.00	57.25	53.34	53.36	53.36	4,210,700
Jul 2, 2026	56.45	59.01	54.83	56.37	56.37	3,250,800
Jul 1, 2026	50.77	55.22	50.53	54.93	54.93	4,786,300
Jun 30, 2026	48.20	51.40	48.01	49.92	49.92	3,486,000
Jun 29, 2026	47.23	48.00	46.32	47.10	47.10	2,115,400
Jun 26, 2026	45.58	47.88	45.58	46.42	46.42	3,342,200
Jun 25, 2026	45.15	46.68	44.00	46.27	46.27	3,390,000
Jun 24, 2026	45.93	46.44	44.14	44.84	44.84	2,449,000
Jun 23, 2026	46.76	47.65	46.18	46.38	46.38	2,279,000
Jun 22, 2026	49.25	49.49	46.02	47.70	47.70	2,726,600
Jun 18, 2026	52.50	53.49	48.85	50.37	50.37	9,509,900
Jun 17, 2026	50.68	54.34	50.25	52.03	52.03	3,927,900
Jun 16, 2026	48.44	52.48	45.82	51.70	51.70	6,385,600
Jun 15, 2026	49.00	49.51	46.77	48.27	48.27	3,723,100
Jun 12, 2026	49.86	50.00	46.92	47.83	47.83	3,363,700
Jun 11, 2026	46.32	49.64	45.51	49.58	49.58	3,527,200
Jun 10, 2026	47.54	48.22	45.61	45.87	45.87	3,015,100
Jun 9, 2026	49.98	50.88	46.35	48.37	48.37	2,637,400
Jun 8, 2026	50.23	50.23	48.01	49.64	49.64	2,232,000
Jun 5, 2026	53.19	53.60	49.06	49.44	49.44	3,117,900
Jun 4, 2026	51.52	54.71	50.54	54.39	54.39	3,524,000
Jun 3, 2026	53.60	53.86	51.62	51.84	51.84	4,520,600
Jun 2, 2026	53.70	55.01	52.56	54.65	54.65	3,144,300
Jun 1, 2026	58.21	58.69	52.94	53.65	53.65	6,021,500
May 29, 2026	61.60	61.60	56.25	57.50	57.50	14,802,100
May 28, 2026	64.50	67.48	64.09	65.86	65.86	1,532,800
May 27, 2026	61.06	64.90	58.58	63.52	63.52	1,538,700
May 26, 2026	66.17	66.18	60.08	60.66	60.66	2,776,100
May 22, 2026	66.00	67.50	63.12	64.10	64.10	1,843,700
May 21, 2026	64.33	65.69	63.06	65.30	65.30	1,326,900
May 20, 2026	64.85	65.79	61.83	65.76	65.76	1,450,900
May 19, 2026	65.10	65.19	61.71	64.20	64.20	1,813,000
May 18, 2026	63.08	66.86	61.73	66.21	66.21	1,455,600
May 15, 2026	63.40	64.20	61.08	62.77	62.77	2,240,000
May 14, 2026	67.73	70.86	65.99	66.02	66.02	4,217,400
May 13, 2026	56.74	67.81	55.01	67.28	67.28	5,893,200
May 12, 2026	58.04	63.92	57.87	62.48	62.48	3,057,500
May 11, 2026	59.33	60.52	57.58	58.82	58.82	2,209,900
May 8, 2026	61.40	61.65	58.77	60.84	60.84	1,750,900
May 7, 2026	62.89	63.94	58.89	60.45	60.45	1,843,700
May 6, 2026	63.50	64.72	61.50	63.19	63.19	1,807,400
May 5, 2026	66.79	67.71	60.29	62.89	62.89	2,076,000
May 4, 2026	66.05	68.19	65.18	65.32	65.32	1,249,800
May 1, 2026	67.62	67.77	65.00	65.73	65.73	1,433,100
Apr 30, 2026	66.98	68.73	65.50	67.98	67.98	1,705,900
Apr 29, 2026	70.44	70.50	65.59	65.98	65.98	1,452,000
Apr 28, 2026	70.49	73.12	68.52	70.30	70.30	1,574,800
Apr 27, 2026	70.78	72.93	69.82	71.95	71.95	1,299,500
Apr 24, 2026	75.40	76.30	69.61	70.22	70.22	3,002,900
Apr 23, 2026	82.25	82.25	75.68	76.60	76.60	1,999,300
Apr 22, 2026	84.45	86.57	80.02	82.11	82.11	1,012,300
Apr 21, 2026	83.00	85.42	80.80	82.06	82.06	1,255,300
Apr 20, 2026	83.23	84.50	80.49	82.69	82.69	1,541,400
Apr 17, 2026	90.00	92.18	83.21	83.58	83.58	3,963,300
Apr 16, 2026	93.41	94.26	87.31	87.91	87.91	1,589,500
Apr 15, 2026	93.00	94.19	90.21	92.73	92.73	1,538,900
Apr 14, 2026	90.22	92.44	88.80	90.18	90.18	819,300
Apr 13, 2026	82.61	88.50	82.36	87.79	87.79	1,235,900
Apr 10, 2026	84.87	85.46	80.96	82.52	82.52	1,150,900
Apr 9, 2026	87.49	89.96	84.13	84.22	84.22	1,192,800
Apr 8, 2026	88.21	90.74	86.43	87.75	87.75	2,229,000
Apr 7, 2026	86.00	86.10	80.08	82.00	82.00	1,608,600
Apr 6, 2026	86.00	89.00	85.50	86.10	86.10	1,162,300
Apr 2, 2026	80.05	89.00	79.06	85.83	85.83	1,612,100
Apr 1, 2026	83.58	86.46	80.58	82.69	82.69	1,992,700
Mar 31, 2026	76.02	81.23	75.34	80.05	80.05	2,789,600
Mar 30, 2026	86.45	87.33	74.75	74.82	74.82	2,361,800
Mar 27, 2026	86.02	88.99	83.58	84.07	84.07	2,261,700
Mar 26, 2026	100.79	106.30	86.00	86.01	86.01	2,853,500
Mar 25, 2026	103.71	108.47	99.32	99.60	99.60	2,520,700
Mar 24, 2026	103.11	104.19	98.76	101.84	101.84	1,810,800
Mar 23, 2026	100.50	105.43	99.41	102.39	102.39	1,278,400
Mar 20, 2026	105.47	107.30	99.18	99.38	99.38	3,001,700
Mar 19, 2026	98.20	106.14	95.29	105.95	105.95	1,834,200
Mar 18, 2026	103.11	106.09	101.27	101.43	101.43	1,307,000
Mar 17, 2026	103.43	105.00	101.00	104.06	104.06	1,690,900
Mar 16, 2026	101.92	105.34	100.61	104.08	104.08	1,592,100
Mar 13, 2026	102.02	103.62	96.55	99.98	99.98	1,540,600
Mar 12, 2026	104.74	104.77	97.26	98.98	98.98	1,835,800
Mar 11, 2026	102.10	106.04	100.20	104.84	104.84	1,126,800
Mar 10, 2026	106.30	107.56	101.47	102.79	102.79	1,459,500
Mar 9, 2026	102.11	106.82	99.50	106.09	106.09	2,681,400
Mar 6, 2026	98.80	105.63	97.00	100.54	100.54	4,077,700
Mar 5, 2026	96.50	99.96	92.09	97.14	97.14	1,916,000
Mar 4, 2026	92.25	99.66	90.65	98.88	98.88	2,406,800
Mar 3, 2026	90.13	92.19	85.16	91.11	91.11	2,088,800
Mar 2, 2026	92.60	103.00	91.73	93.04	93.04	4,655,400
Feb 27, 2026	86.18	88.29	85.11	88.11	88.11	4,063,500
Feb 26, 2026	83.31	88.40	82.00	88.31	88.31	1,924,600
Feb 25, 2026	85.15	85.43	81.72	83.44	83.44	1,299,900
Feb 24, 2026	80.62	84.17	77.54	83.60	83.60	1,672,500
Feb 23, 2026	81.10	82.72	79.61	81.27	81.27	1,461,600
Feb 20, 2026	86.70	88.50	79.56	81.62	81.62	2,480,200
Feb 19, 2026	83.36	88.60	82.17	88.46	88.46	4,042,200
Feb 18, 2026	75.38	81.13	74.91	81.00	81.00	3,811,900
Feb 17, 2026	75.00	75.86	73.12	75.11	75.11	2,417,800
Feb 13, 2026	78.00	79.05	75.45	75.79	75.79	2,090,400
Feb 12, 2026	79.34	81.58	76.96	78.71	78.71	4,100,400
Feb 11, 2026	92.00	92.98	79.00	79.52	79.52	4,181,800
Feb 10, 2026	98.47	98.47	89.26	91.25	91.25	2,413,100
Feb 9, 2026	95.54	98.78	94.50	97.47	97.47	1,539,700
Feb 6, 2026	92.78	95.59	90.46	95.36	95.36	1,822,000
Feb 5, 2026	95.11	97.72	89.43	89.78	89.78	1,986,600
Feb 4, 2026	112.10	112.51	92.91	97.94	97.94	1,922,300
Feb 3, 2026	106.16	111.77	105.53	111.72	111.72	1,119,600
Feb 2, 2026	101.87	104.00	100.00	102.87	102.87	1,294,400
Jan 30, 2026	108.84	112.45	102.15	103.80	103.80	1,531,800
Jan 29, 2026	116.75	118.38	109.24	110.93	110.93	1,141,900
Jan 28, 2026	114.90	117.87	112.57	115.29	115.29	1,951,000
Jan 27, 2026	111.00	113.59	109.80	113.34	113.34	1,041,000
Jan 26, 2026	108.11	110.38	105.20	108.71	108.71	1,017,000
Jan 23, 2026	114.00	116.00	106.80	108.22	108.22	1,867,000
Jan 22, 2026	115.27	116.90	107.66	111.61	111.61	2,936,800
Jan 21, 2026	107.19	108.88	97.85	104.79	104.79	2,152,100
Jan 20, 2026	107.06	111.59	105.00	106.28	106.28	1,588,100
Jan 16, 2026	109.94	110.76	107.59	108.50	108.50	2,446,900
Jan 15, 2026	109.99	112.00	106.86	109.49	109.49	1,550,600
Jan 14, 2026	106.68	109.87	104.00	108.01	108.01	1,862,100
Jan 13, 2026	107.65	108.63	102.26	107.49	107.49	1,840,700
Jan 12, 2026	104.27	108.38	103.88	107.50	107.50	1,387,200
Jan 9, 2026	104.00	109.22	103.14	106.22	106.22	2,493,100
Jan 8, 2026	97.02	104.75	96.01	101.28	101.28	3,364,700
Jan 7, 2026	89.99	94.18	88.18	91.72	91.72	2,323,700
Jan 6, 2026	85.00	90.49	83.50	90.41	90.41	2,254,800
Jan 5, 2026	78.76	84.47	78.76	83.99	83.99	2,110,200
Jan 2, 2026	74.23	77.24	72.00	76.85	76.85	1,380,900
Dec 31, 2025	75.05	75.05	72.39	73.17	73.17	1,076,800
Dec 30, 2025	77.83	78.00	73.59	74.62	74.62	1,381,500
Dec 29, 2025	76.43	77.83	75.54	77.57	77.57	1,007,700
Dec 26, 2025	80.81	80.90	77.00	77.55	77.55	694,500
Dec 24, 2025	79.94	80.85	79.00	80.81	80.81	1,436,300
Dec 23, 2025	78.14	81.00	76.22	79.98	79.98	1,111,000
Dec 22, 2025	72.77	78.97	71.95	78.87	78.87	1,947,000
Dec 19, 2025	68.66	72.56	68.66	71.65	71.65	7,713,200
Dec 18, 2025	66.98	70.88	66.98	68.11	68.11	2,904,000
Dec 17, 2025	66.88	68.46	64.18	64.94	64.94	2,962,200
Dec 16, 2025	67.53	69.82	65.85	67.19	67.19	2,783,100
Dec 15, 2025	68.27	70.99	67.60	68.06	68.06	2,169,800
Dec 12, 2025	69.49	71.36	67.76	68.44	68.44	1,747,200
Dec 11, 2025	67.10	69.94	65.68	69.37	69.37	1,210,500
Dec 10, 2025	65.30	67.50	63.70	67.27	67.27	1,203,700
Dec 9, 2025	65.54	66.72	63.53	63.75	63.75	1,201,300
Dec 8, 2025	66.82	68.20	65.19	66.06	66.06	1,290,600
Dec 5, 2025	66.51	67.07	64.26	65.45	65.45	1,027,400
Dec 4, 2025	65.32	68.68	65.30	66.48	66.48	1,170,100
Dec 3, 2025	64.15	66.34	62.42	66.08	66.08	794,100
Dec 2, 2025	64.65	66.39	63.61	63.83	63.83	930,700
Dec 1, 2025	65.28	65.80	63.67	63.71	63.71	1,117,200
Nov 28, 2025	67.08	68.60	66.80	67.03	67.03	647,900
Nov 26, 2025	65.37	68.31	64.96	67.43	67.43	1,246,000
Nov 25, 2025	64.01	65.47	62.55	64.96	64.96	2,515,800
Nov 24, 2025	60.91	63.99	60.38	63.90	63.90	2,469,800
Nov 21, 2025	58.48	60.25	55.37	60.07	60.07	2,248,600
Nov 20, 2025	63.09	64.84	58.85	58.96	58.96	1,861,100
Nov 19, 2025	59.17	62.02	59.15	60.93	60.93	1,640,400
Nov 18, 2025	56.67	59.82	55.61	58.95	58.95	1,802,900
Nov 17, 2025	60.07	60.25	57.58	58.28	58.28	1,239,500
Nov 14, 2025	57.48	62.16	57.30	60.25	60.25	2,175,200
Nov 13, 2025	67.22	67.22	59.50	59.99	59.99	2,531,000
Nov 12, 2025	69.47	70.18	67.14	67.74	67.74	1,386,300
Nov 11, 2025	71.85	72.55	68.63	69.38	69.38	1,356,700
Nov 10, 2025	71.89	73.99	70.09	72.31	72.31	1,509,400
Nov 7, 2025	64.68	71.89	59.09	70.68	70.68	5,430,300
Nov 6, 2025	79.73	80.29	74.51	74.98	74.98	2,557,100
Nov 5, 2025	84.84	85.38	78.20	79.73	79.73	2,762,400
Nov 4, 2025	84.01	87.21	82.77	84.70	84.70	1,115,200
Nov 3, 2025	85.86	87.91	84.44	87.04	87.04	1,041,900
Oct 31, 2025	86.20	87.59	83.82	84.24	84.24	1,161,400
Oct 30, 2025	85.13	88.82	85.13	85.60	85.60	949,000
Oct 29, 2025	85.29	87.26	84.98	85.79	85.79	885,100
Oct 28, 2025	84.81	86.92	83.80	85.34	85.34	1,164,100
Oct 27, 2025	85.09	86.37	83.02	83.87	83.87	1,155,200
Oct 24, 2025	83.99	85.02	82.50	84.15	84.15	878,400
Oct 23, 2025	77.29	82.17	77.29	81.99	81.99	1,050,100
Oct 22, 2025	78.39	79.67	75.51	77.21	77.21	1,698,000
Oct 21, 2025	78.89	79.26	77.09	78.99	78.99	822,400
Oct 20, 2025	76.39	78.38	76.25	78.25	78.25	867,000
Oct 17, 2025	75.17	76.65	72.80	75.03	75.03	1,457,100
Oct 16, 2025	76.84	77.94	75.61	76.85	76.85	977,600
Oct 15, 2025	78.71	80.03	75.02	75.96	75.96	1,521,500
Oct 14, 2025	78.00	80.32	75.63	77.00	77.00	1,234,400
Oct 13, 2025	76.00	79.25	75.93	79.07	79.07	1,007,600
Oct 10, 2025	75.58	77.04	74.01	74.71	74.71	1,161,600
Oct 9, 2025	76.93	77.92	74.39	74.51	74.51	898,700
Oct 8, 2025	75.88	77.87	74.87	76.60	76.60	689,200
Oct 7, 2025	74.61	75.53	72.88	75.20	75.20	889,500
Oct 6, 2025	73.33	74.99	72.86	74.22	74.22	840,400
Oct 3, 2025	74.94	75.94	72.59	72.60	72.60	1,170,800
Oct 2, 2025	74.09	75.27	72.64	73.41	73.41	1,872,700
Oct 1, 2025	71.72	73.74	70.95	73.47	73.47	1,904,500
Sep 30, 2025	71.27	73.00	71.20	72.20	72.20	1,902,000
Sep 29, 2025	71.72	74.51	70.46	71.35	71.35	2,252,800
Sep 26, 2025	67.70	68.83	67.32	68.42	68.42	1,007,100
Sep 25, 2025	64.40	67.72	63.62	67.40	67.40	1,090,500
Sep 24, 2025	69.15	69.80	65.60	66.91	66.91	1,547,300
Sep 23, 2025	67.45	70.32	67.37	68.71	68.71	1,256,500
Sep 22, 2025	66.00	67.96	65.77	67.23	67.23	1,389,000
Sep 19, 2025	66.18	66.61	65.13	66.12	66.12	5,583,200
Sep 18, 2025	64.30	66.01	64.16	65.45	65.45	1,171,100
Sep 17, 2025	64.87	65.63	63.32	64.11	64.11	1,492,100
Sep 16, 2025	64.78	66.29	63.63	64.86	64.86	1,265,900
Sep 15, 2025	64.66	65.99	63.34	63.80	63.80	1,416,000
Sep 12, 2025	63.86	64.50	63.25	64.33	64.33	1,289,500
Sep 11, 2025	62.00	64.03	61.33	63.80	63.80	1,409,700
Sep 10, 2025	63.17	64.47	62.07	62.22	62.22	2,222,400
Sep 9, 2025	63.05	63.38	61.90	62.51	62.51	1,816,000
Sep 8, 2025	63.12	63.46	60.41	62.36	62.36	2,499,400
Sep 5, 2025	56.28	63.30	56.10	62.52	62.52	4,176,100

KTOS

VOYG

ATRO

FLY

MRCY

WWD

AVAV

HWM

PL

BWXT

Mobilize your Website

View Site in Mobile | Classic

Share by: