KRMN
KARMAN HLDG (KRMN)
NYSE
$50.46+$2.30 (+4.79%)
Price as of Aug 03, 2026 7:12 PM EDT
  • $6.4B
    Market Cap
  • -4.12%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -3.55%
    Low Price$44.88
    High Price$53.36
  • 3 Months
    -29.17%
    Low Price$44.84
    High Price$67.28
  • 1 Year
    -4.12%
    Low Price$44.84
    High Price$115.29
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
48.87
48.87
45.78
48.15
+1.97%
1,949,748
07/30/2026
45.57
47.70
44.64
47.22
+3.58%
1,754,887
07/29/2026
49.19
49.75
45.39
45.59
-7.97%
2,447,892
07/28/2026
50.42
50.42
47.50
49.54
-2.04%
2,181,873
07/27/2026
48.20
50.84
47.84
50.57
+6.60%
1,838,877
07/24/2026
49.54
49.98
47.18
47.44
-4.59%
2,794,814
07/23/2026
47.19
50.02
47.19
49.72
+4.48%
2,537,894
07/22/2026
46.74
48.53
46.47
47.59
+1.97%
3,333,350
07/21/2026
44.55
46.71
43.68
46.67
+3.99%
4,742,514
07/20/2026
46.00
47.68
44.50
44.88
-2.79%
6,105,086
07/17/2026
46.60
48.64
45.50
46.17
-2.70%
6,911,128
07/16/2026
48.05
49.05
46.49
47.45
-2.73%
18,798,153
07/15/2026
48.49
51.25
47.64
48.78
+6.44%
5,732,946
07/14/2026
45.97
47.69
45.44
45.83
+1.55%
1,498,657
07/13/2026
49.26
49.99
45.03
45.13
-9.76%
1,633,911
07/10/2026
50.52
50.66
49.02
50.01
-0.08%
1,173,841
07/09/2026
49.97
51.02
48.67
50.05
+0.18%
1,126,628
07/08/2026
50.44
52.51
49.55
49.96
-2.93%
2,017,318
07/07/2026
53.88
54.40
50.25
51.47
-3.54%
2,087,052
07/06/2026
57.00
57.25
53.34
53.36
-5.34%
4,210,691
07/02/2026
56.45
59.01
54.84
56.37
+2.62%
3,251,700
07/01/2026
50.77
55.22
50.53
54.93
+10.04%
4,786,709
06/30/2026
48.20
51.40
48.01
49.92
+5.99%
3,486,024
06/29/2026
47.23
48.00
46.32
47.10
+1.46%
2,115,366
06/26/2026
45.58
47.88
45.58
46.42
+0.32%
3,342,232
06/25/2026
45.15
46.68
44.00
46.27
+3.19%
3,390,131
06/24/2026
45.93
46.44
44.14
44.84
-3.32%
2,448,995
06/23/2026
46.76
47.65
46.18
46.38
-2.77%
2,279,020
06/22/2026
49.25
49.49
46.02
47.70
-5.30%
2,726,617
06/18/2026
52.50
53.49
48.85
50.37
-3.19%
9,509,909
06/17/2026
50.68
54.34
50.25
52.03
+0.64%
3,927,884
06/16/2026
48.44
52.48
45.82
51.70
+7.11%
6,384,172
06/15/2026
49.00
49.51
46.77
48.27
+0.92%
3,723,348
06/12/2026
49.86
50.00
46.92
47.83
-3.53%
3,364,027
06/11/2026
46.32
49.64
45.51
49.58
+8.09%
3,526,937
06/10/2026
47.54
48.22
45.61
45.87
-5.17%
3,014,968
06/09/2026
49.98
50.88
46.35
48.37
-2.56%
2,637,285
06/08/2026
50.23
50.23
48.01
49.64
+0.40%
2,232,017
06/05/2026
53.19
53.60
49.06
49.44
-9.10%
3,117,734
06/04/2026
51.52
54.71
50.54
54.39
+4.92%
3,523,819
06/03/2026
53.60
53.86
51.62
51.84
-5.14%
4,519,257
06/02/2026
53.70
55.01
52.57
54.65
+1.86%
3,144,015
06/01/2026
58.21
58.69
52.94
53.65
-6.70%
6,021,067
05/29/2026
61.60
61.60
56.25
57.50
-12.69%
14,770,002
05/28/2026
64.50
67.48
64.09
65.86
+3.68%
1,542,036
05/27/2026
61.06
64.90
58.58
63.52
+4.71%
1,539,275
05/26/2026
66.17
66.18
60.08
60.66
-5.37%
2,776,799
05/22/2026
66.00
67.50
63.12
64.10
-1.84%
1,845,534
05/21/2026
64.33
65.70
63.06
65.30
-0.70%
1,326,708
05/20/2026
64.85
65.79
61.83
65.76
+2.43%
1,451,179
05/19/2026
65.10
65.19
61.71
64.20
-3.04%
1,811,994
05/18/2026
63.08
66.86
61.73
66.21
+5.48%
1,456,040
05/15/2026
63.40
64.20
61.08
62.77
-4.92%
2,239,276
05/14/2026
67.73
70.86
65.99
66.02
-1.87%
4,217,373
05/13/2026
56.74
67.81
55.01
67.28
+7.68%
5,893,020
05/12/2026
58.04
63.92
57.87
62.48
+6.22%
3,057,349
05/12/2026
$0.11 Earnings
05/11/2026
59.33
60.52
57.58
58.82
-3.32%
2,209,715
05/08/2026
61.40
61.65
58.77
60.84
+0.65%
1,750,859
05/07/2026
62.89
63.94
58.89
60.45
-4.34%
1,843,736
05/06/2026
63.50
64.72
61.50
63.19
+0.48%
1,807,835
05/05/2026
66.79
67.71
60.29
62.89
-3.72%
2,076,400
05/04/2026
66.05
68.19
65.18
65.32
-0.62%
1,249,971
05/01/2026
67.62
67.77
65.00
65.73
-3.31%
1,433,341
04/30/2026
66.98
68.73
65.50
67.98
+3.03%
1,706,296
04/29/2026
70.44
70.50
65.59
65.98
-6.15%
1,451,966
04/28/2026
70.49
73.12
68.52
70.30
-2.29%
1,665,380
04/27/2026
70.78
72.93
69.82
71.95
+2.46%
1,299,533
04/24/2026
75.40
76.30
69.61
70.22
-8.33%
3,002,908
04/23/2026
82.25
82.25
75.68
76.60
-6.71%
1,999,565
04/22/2026
84.45
86.57
80.02
82.11
+0.06%
1,012,527
04/21/2026
83.00
85.42
80.80
82.06
-0.76%
1,255,313
04/20/2026
83.23
84.50
80.49
82.69
-1.06%
1,540,897
04/17/2026
90.00
92.18
83.21
83.58
-4.93%
3,963,336
04/16/2026
93.41
94.26
87.31
87.91
-5.20%
1,589,459
04/15/2026
93.00
94.20
90.21
92.73
+2.83%
1,538,884
04/14/2026
90.22
92.44
88.80
90.18
+2.72%
819,625
04/13/2026
82.61
88.50
82.36
87.79
+6.39%
1,235,929
04/10/2026
84.87
85.46
80.96
82.52
-2.02%
1,151,119
04/09/2026
87.49
89.96
84.13
84.22
-4.02%
1,193,022
04/08/2026
88.21
90.74
86.43
87.75
+7.01%
2,229,042
04/07/2026
86.00
86.10
80.08
82.00
-4.76%
1,608,625
04/06/2026
86.00
89.00
85.50
86.10
+0.31%
1,162,560
04/02/2026
80.05
89.00
79.06
85.83
+3.80%
1,612,081
04/01/2026
83.58
86.46
80.58
82.69
+3.30%
1,992,730
03/31/2026
76.02
81.23
75.34
80.05
+6.99%
2,789,557
03/30/2026
86.45
87.33
74.75
74.82
-11.00%
2,361,753
03/27/2026
86.02
88.99
83.58
84.07
-2.26%
2,262,014
03/26/2026
100.79
106.30
86.00
86.01
-13.64%
2,853,547
03/25/2026
103.71
108.47
99.32
99.60
-2.20%
2,520,725
03/25/2026
$0.11 Earnings
03/24/2026
103.11
104.19
98.76
101.84
-0.54%
1,855,797
03/23/2026
100.50
105.43
99.41
102.39
+3.03%
1,278,361
03/20/2026
105.47
107.30
99.18
99.38
-6.20%
3,001,947
03/19/2026
98.20
106.14
95.29
105.95
+4.46%
1,834,200
03/18/2026
103.11
106.09
101.27
101.43
-2.53%
1,306,988
03/17/2026
103.43
105.00
101.00
104.06
-0.02%
1,691,009
03/16/2026
101.92
105.34
100.61
104.08
+4.10%
1,592,107
03/13/2026
102.02
103.62
96.55
99.98
+1.01%
1,540,592
03/12/2026
104.74
104.77
97.26
98.98
-5.59%
1,835,793