MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRMN — Karman Holdings Inc.
NYSEKarman Holdings Inc.
$33.02
-1.12(-3.28%)
- O
- 34.37
- H
- 34.71
- L
- 32.62
- V
- 3.05M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.02
Period Return-1.99%
Period High$118.38
Period Low$31.66
Avg Daily Volume2.16M
Total Trading Days365
KRMN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.37 | $34.71 | $32.62 | $33.02 | $-1.12 | -3.28% | 3,054,575 | $33.31 | $32.62 $34.71 |
| Oct 2, 2026 | $32.15 | $34.63 | $32.12 | $34.14 | +$2.25 | +7.06% | 3,315,204 | $33.88 | $32.12 $34.63 |
| Oct 1, 2026 | $32.42 | $33.04 | $31.66 | $31.89 | $-0.53 | -1.63% | 2,474,816 | $32.10 | $31.66 $33.04 |
| Sep 30, 2026 | $33.06 | $34.40 | $32.37 | $32.42 | $-0.44 | -1.34% | 3,208,903 | $33.12 | $32.37 $34.40 |
| Sep 29, 2026 | $34.00 | $34.53 | $32.49 | $32.86 | $-0.82 | -2.43% | 2,756,152 | $33.10 | $32.49 $34.53 |
| Sep 28, 2026 | $35.03 | $35.05 | $33.24 | $33.68 | $-2.01 | -5.63% | 3,686,938 | $33.90 | $33.24 $35.05 |
| Sep 25, 2026 | $34.76 | $35.77 | $33.35 | $35.69 | +$0.77 | +2.21% | 4,870,723 | $35.06 | $33.35 $35.77 |
| Sep 24, 2026 | $32.69 | $35.26 | $32.20 | $34.92 | +$1.87 | +5.66% | 4,747,627 | $34.13 | $32.20 $35.26 |
| Sep 23, 2026 | $33.34 | $34.00 | $32.48 | $33.05 | $-0.45 | -1.34% | 3,984,494 | $33.21 | $32.48 $34.00 |
| Sep 22, 2026 | $35.55 | $35.60 | $33.07 | $33.50 | $-1.71 | -4.86% | 4,583,232 | $33.77 | $33.07 $35.60 |
| Sep 21, 2026 | $36.30 | $37.22 | $34.99 | $35.21 | $-0.54 | -1.51% | 3,981,893 | $35.66 | $34.99 $37.22 |
| Sep 18, 2026 | $36.45 | $37.17 | $35.38 | $35.75 | +$0.50 | +1.42% | 11,996,055 | $35.84 | $35.38 $37.17 |
| Sep 17, 2026 | $37.89 | $38.38 | $34.61 | $35.25 | $-1.69 | -4.57% | 4,386,838 | $35.73 | $34.61 $38.38 |
| Sep 16, 2026 | $38.01 | $38.07 | $36.16 | $36.94 | $-0.53 | -1.41% | 4,094,751 | $37.03 | $36.16 $38.07 |
| Sep 15, 2026 | $35.65 | $38.38 | $35.06 | $37.47 | +$2.73 | +7.86% | 4,268,076 | $37.10 | $35.06 $38.38 |
| Sep 14, 2026 | $34.70 | $36.72 | $34.51 | $34.74 | $-0.54 | -1.53% | 3,439,899 | $35.24 | $34.51 $36.72 |
| Sep 11, 2026 | $34.73 | $35.61 | $33.99 | $35.28 | +$0.89 | +2.59% | 3,689,847 | $35.04 | $33.99 $35.61 |
| Sep 10, 2026 | $34.73 | $36.42 | $34.21 | $34.39 | $-0.83 | -2.36% | 4,109,432 | $35.08 | $34.21 $36.42 |
| Sep 9, 2026 | $39.45 | $39.45 | $35.18 | $35.22 | $-4.47 | -11.26% | 4,446,168 | $36.33 | $35.18 $39.45 |
| Sep 8, 2026 | $41.16 | $41.83 | $39.65 | $39.69 | $-0.29 | -0.73% | 4,106,832 | $40.24 | $39.65 $41.83 |
| Sep 4, 2026 | $40.34 | $41.30 | $39.20 | $39.98 | $-0.54 | -1.33% | 2,170,685 | $39.88 | $39.20 $41.30 |
| Sep 3, 2026 | $41.15 | $41.60 | $40.00 | $40.52 | +$0.10 | +0.25% | 2,367,987 | $40.53 | $40.00 $41.60 |
| Sep 2, 2026 | $40.99 | $41.61 | $39.75 | $40.42 | $-0.67 | -1.63% | 3,467,637 | $40.42 | $39.75 $41.61 |
| Sep 1, 2026 | $40.50 | $43.00 | $40.30 | $41.09 | $-0.36 | -0.87% | 3,282,632 | $41.64 | $40.30 $43.00 |
| Aug 31, 2026 | $45.22 | $45.22 | $41.44 | $41.45 | $-4.12 | -9.04% | 4,248,098 | $42.08 | $41.44 $45.22 |
| Aug 28, 2026 | $46.71 | $47.45 | $45.45 | $45.57 | $-1.85 | -3.90% | 2,081,084 | $46.25 | $45.45 $47.45 |
| Aug 27, 2026 | $47.53 | $48.54 | $46.42 | $47.42 | $-0.96 | -1.98% | 2,136,241 | $47.34 | $46.42 $48.54 |
| Aug 26, 2026 | $49.29 | $50.77 | $47.83 | $48.38 | $-0.82 | -1.67% | 1,400,339 | $48.67 | $47.83 $50.77 |
| Aug 25, 2026 | $52.10 | $52.77 | $49.06 | $49.20 | $-2.17 | -4.22% | 2,304,938 | $49.68 | $49.06 $52.77 |
| Aug 24, 2026 | $52.93 | $53.63 | $51.15 | $51.37 | $-2.03 | -3.80% | 1,793,726 | $51.94 | $51.15 $53.63 |