KRMN
KARMAN HLDG (KRMN)
NYSE
$34.03-$0.11 (-0.31%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $4.5B
    Market Cap
  • -52.98%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -15.54%
    Low Price$31.89
    High Price$40.52
  • 3 Months
    -39.44%
    Low Price$31.89
    High Price$62.16
  • 1 Year
    -52.98%
    Low Price$31.89
    High Price$115.29
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
32.15
34.63
32.12
34.14
+7.06%
3,313,352
10/01/2026
32.42
33.04
31.66
31.89
-1.63%
2,474,816
09/30/2026
33.06
34.40
32.37
32.42
-1.34%
3,208,903
09/29/2026
34.00
34.53
32.49
32.86
-2.43%
2,756,151
09/28/2026
35.03
35.05
33.24
33.68
-5.63%
3,686,938
09/25/2026
34.76
35.77
33.35
35.69
+2.21%
4,870,722
09/24/2026
32.69
35.26
32.20
34.92
+5.66%
4,747,627
09/23/2026
33.34
34.00
32.48
33.05
-1.34%
3,984,493
09/22/2026
35.55
35.60
33.07
33.50
-4.86%
4,583,232
09/21/2026
36.30
37.22
34.99
35.21
-1.51%
3,981,882
09/18/2026
36.45
37.17
35.38
35.75
+1.42%
11,996,025
09/17/2026
37.89
38.38
34.61
35.25
-4.57%
4,386,838
09/16/2026
38.01
38.07
36.16
36.94
-1.41%
4,094,751
09/15/2026
35.65
38.38
35.06
37.47
+7.86%
4,313,717
09/14/2026
34.70
36.72
34.51
34.74
-1.53%
3,646,300
09/11/2026
34.73
35.61
33.99
35.28
+2.59%
3,689,846
09/10/2026
34.73
36.42
34.21
34.39
-2.36%
4,103,547
09/09/2026
39.45
39.45
35.18
35.22
-11.26%
4,446,167
09/08/2026
41.16
41.83
39.65
39.69
-0.73%
4,105,547
09/04/2026
40.34
41.30
39.20
39.98
-1.33%
2,170,664
09/03/2026
41.15
41.60
40.00
40.52
+0.25%
2,367,987
09/02/2026
40.99
41.61
39.75
40.42
-1.63%
3,538,043
09/01/2026
40.50
43.00
40.30
41.09
-0.87%
3,282,632
08/31/2026
45.22
45.22
41.44
41.45
-9.04%
4,248,097
08/28/2026
46.71
47.45
45.45
45.57
-3.90%
2,080,389
08/27/2026
47.53
48.54
46.42
47.42
-1.98%
2,136,204
08/26/2026
49.29
50.77
47.83
48.38
-1.67%
1,399,814
08/25/2026
52.10
52.77
49.06
49.20
-4.22%
2,304,937
08/24/2026
52.93
53.63
51.15
51.37
-3.80%
1,793,725
08/21/2026
54.60
55.79
53.15
53.40
-1.77%
1,583,863
08/20/2026
57.33
57.62
52.43
54.36
-6.60%
2,096,226
08/19/2026
59.39
59.61
56.83
58.20
-2.07%
1,789,704
08/18/2026
60.02
61.41
58.70
59.43
-3.80%
1,917,081
08/17/2026
62.50
63.73
61.14
61.78
-0.37%
2,169,593
08/14/2026
61.09
62.56
60.92
62.01
+2.50%
1,461,369
08/13/2026
61.11
62.65
59.16
60.50
-2.28%
1,733,615
08/12/2026
62.09
63.59
60.74
61.91
-0.05%
2,230,343
08/11/2026
61.24
63.14
60.34
61.94
-0.35%
2,812,180
08/10/2026
58.23
62.70
57.99
62.16
+6.75%
3,930,106
08/07/2026
56.10
59.55
51.40
58.23
+5.60%
5,057,447
08/06/2026
54.29
57.24
53.90
55.14
+0.04%
2,958,221
08/06/2026
$0.14 Earnings
08/05/2026
54.46
57.17
53.18
55.12
+2.09%
2,582,359
08/04/2026
51.96
54.71
51.13
53.99
+7.04%
4,188,177
08/03/2026
47.84
50.97
47.59
50.44
+4.76%
2,674,862
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