Karman Stock Price History
NYSE: KRMNIndustrialsMilitary/Government/TechnicalUSD
32.59+0.90 (+2.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRMN price history at a glance
The price history for Karman (KRMN) on this page begins on February 10, 2025, when the stock closed at $32.00; it most recently closed at $32.59 on October 5, 2026. The highest price in this record is $118.38, reached on January 26, 2026; the latest close is 72.5% below that peak. In the last 12 months alone, KRMN has lost 56.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $118.38
- Date of high
- Jan 26, 2026
- Low since 2025
- $25.03
- Date of low
- Apr 7, 2025
- 52-week high
- $118.38
- 52-week low
- $30.87
- IPO year
- 2025
- Last close
- $32.59
KRMN returns
1 week
-4.54%
1 month
-7.47%
3 months
-34.83%
6 months
-60.51%
Year to date
-55.46%
1 year
-56.26%
KRMN price return, excluding dividends.
KRMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.59 | -57.59% |
| 2025* | 76.85 | +140.16% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
KRMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.75 | 33.00 | 31.90 | 32.59 | +2.84% | |
| 31.28 | 32.01 | 30.95 | 31.69 | +0.96% | |
| 33.14 | 33.06 | 30.97 | 31.39 | -5.71% | |
| 33.11 | 34.60 | 32.82 | 33.29 | +0.82% | |
| 34.37 | 34.71 | 32.62 | 33.02 | -3.28% | |
| 32.15 | 34.63 | 32.12 | 34.14 | +7.06% | |
| 32.42 | 33.04 | 31.66 | 31.89 | -1.63% | |
| 33.06 | 34.40 | 32.37 | 32.42 | -1.34% | |
| 34.00 | 34.53 | 32.49 | 32.86 | -2.43% | |
| 35.03 | 35.05 | 33.24 | 33.68 | -5.63% | |
| 34.76 | 35.77 | 33.35 | 35.69 | +2.21% | |
| 32.69 | 35.26 | 32.20 | 34.92 | +5.66% | |
| 33.34 | 34.00 | 32.48 | 33.05 | -1.34% | |
| 35.55 | 35.60 | 33.07 | 33.50 | -4.86% | |
| 36.30 | 37.22 | 34.99 | 35.21 | -1.51% | |
| 36.45 | 37.17 | 35.38 | 35.75 | +1.42% | |
| 37.89 | 38.38 | 34.61 | 35.25 | -4.57% | |
| 38.01 | 38.07 | 36.16 | 36.94 | -1.41% | |
| 35.65 | 38.38 | 35.06 | 37.47 | +7.86% | |
| 34.70 | 36.72 | 34.51 | 34.74 | -1.53% | |
| 34.73 | 35.61 | 33.99 | 35.28 | +2.59% | |
| 34.73 | 36.42 | 34.21 | 34.39 | -2.36% | |
| 39.45 | 39.45 | 35.18 | 35.22 | -11.26% | |
| 41.16 | 41.83 | 39.65 | 39.69 | -0.73% | |
| 40.34 | 41.30 | 39.20 | 39.98 | -1.33% | |
| 41.15 | 41.60 | 40.00 | 40.52 | +0.25% | |
| 40.99 | 41.61 | 39.75 | 40.42 | -1.63% | |
| 40.50 | 43.00 | 40.30 | 41.09 | -0.87% | |
| 45.22 | 45.22 | 41.44 | 41.45 | -9.04% | |
| 46.71 | 47.45 | 45.45 | 45.57 | -3.90% | |
| 47.53 | 48.54 | 46.42 | 47.42 | -1.98% | |
| 49.29 | 50.77 | 47.83 | 48.38 | -1.67% | |
| 52.10 | 52.77 | 49.06 | 49.20 | -4.22% | |
| 52.93 | 53.63 | 51.15 | 51.37 | -3.80% | |
| 54.60 | 55.79 | 53.15 | 53.40 | -1.77% | |
| 57.33 | 57.62 | 52.43 | 54.36 | -6.60% | |
| 59.39 | 59.61 | 56.83 | 58.20 | -2.07% | |
| 60.02 | 61.41 | 58.70 | 59.43 | -3.80% | |
| 62.50 | 63.73 | 61.14 | 61.78 | -0.37% | |
| 61.09 | 62.56 | 60.92 | 62.01 | +2.50% | |
| 61.11 | 62.65 | 59.16 | 60.50 | -2.28% | |
| 62.09 | 63.59 | 60.74 | 61.91 | -0.05% | |
| 61.24 | 63.14 | 60.34 | 61.94 | -0.35% | |
| 58.23 | 62.70 | 57.99 | 62.16 | +6.75% | |
| 56.10 | 59.55 | 51.40 | 58.23 | +5.60% | |
| 54.29 | 57.24 | 53.90 | 55.14 | +0.04% | |
| 54.46 | 57.17 | 53.18 | 55.12 | +2.09% | |
| 51.96 | 54.71 | 51.13 | 53.99 | +7.04% | |
| 47.84 | 50.97 | 47.59 | 50.44 | +4.76% | |
| 48.87 | 48.87 | 45.78 | 48.15 | +1.97% | |
| 45.57 | 47.70 | 44.64 | 47.22 | +3.58% | |
| 49.19 | 49.75 | 45.39 | 45.59 | -7.97% | |
| 50.42 | 50.42 | 47.50 | 49.54 | -2.04% | |
| 48.20 | 50.84 | 47.84 | 50.57 | +6.60% | |
| 49.54 | 49.98 | 47.18 | 47.44 | -4.59% | |
| 47.19 | 50.02 | 47.19 | 49.72 | +4.48% | |
| 46.74 | 48.53 | 46.47 | 47.59 | +1.97% | |
| 44.55 | 46.71 | 43.68 | 46.67 | +3.99% | |
| 46.00 | 47.68 | 44.50 | 44.88 | -2.79% | |
| 46.60 | 48.64 | 45.50 | 46.17 | -2.70% | |
| 48.05 | 49.05 | 46.49 | 47.45 | -2.73% | |
| 48.49 | 51.25 | 47.64 | 48.78 | +6.44% | |
| 45.97 | 47.69 | 45.44 | 45.83 | +1.55% | |
| 49.26 | 49.99 | 45.03 | 45.13 | -9.76% | |
| 50.52 | 50.66 | 49.02 | 50.01 | -0.08% | |
| 49.97 | 51.02 | 48.67 | 50.05 | +0.18% | |
| 50.44 | 52.51 | 49.55 | 49.96 | -2.93% | |
| 53.88 | 54.40 | 50.25 | 51.47 | -3.54% | |
| 57.00 | 57.25 | 53.34 | 53.36 | -5.34% | |
| 56.45 | 59.01 | 54.84 | 56.37 | +2.62% | |
| 50.77 | 55.22 | 50.53 | 54.93 | +10.04% | |
| 48.20 | 51.40 | 48.01 | 49.92 | +5.99% | |
| 47.23 | 48.00 | 46.32 | 47.10 | +1.46% | |
| 45.58 | 47.88 | 45.58 | 46.42 | +0.32% | |
| 45.15 | 46.68 | 44.00 | 46.27 | +3.19% | |
| 45.93 | 46.44 | 44.14 | 44.84 | -3.32% | |
| 46.76 | 47.65 | 46.18 | 46.38 | -2.77% | |
| 49.25 | 49.49 | 46.02 | 47.70 | -5.30% | |
| 52.50 | 53.49 | 48.85 | 50.37 | -3.19% | |
| 50.68 | 54.34 | 50.25 | 52.03 | +0.64% | |
| 48.44 | 52.48 | 45.82 | 51.70 | +7.11% | |
| 49.00 | 49.51 | 46.77 | 48.27 | +0.92% | |
| 49.86 | 50.00 | 46.92 | 47.83 | -3.53% | |
| 46.32 | 49.64 | 45.51 | 49.58 | +8.09% | |
| 47.54 | 48.22 | 45.61 | 45.87 | -5.17% | |
| 49.98 | 50.88 | 46.35 | 48.37 | -2.56% | |
| 50.23 | 50.23 | 48.01 | 49.64 | +0.40% | |
| 53.19 | 53.60 | 49.06 | 49.44 | -9.10% | |
| 51.52 | 54.71 | 50.54 | 54.39 | +4.92% | |
| 53.60 | 53.86 | 51.62 | 51.84 | -5.14% | |
| 53.70 | 55.01 | 52.57 | 54.65 | +1.86% | |
| 58.21 | 58.69 | 52.94 | 53.65 | -6.70% | |
| 61.60 | 61.60 | 56.25 | 57.50 | -12.69% | |
| 64.50 | 67.48 | 64.09 | 65.86 | +3.68% | |
| 61.06 | 64.90 | 58.58 | 63.52 | +4.71% | |
| 66.17 | 66.18 | 60.08 | 60.66 | -5.37% | |
| 66.00 | 67.50 | 63.12 | 64.10 | -1.84% | |
| 64.33 | 65.70 | 63.06 | 65.30 | -0.70% | |
| 64.85 | 65.79 | 61.83 | 65.76 | +2.43% | |
| 65.10 | 65.19 | 61.71 | 64.20 | -3.04% | |
| 63.08 | 66.86 | 61.73 | 66.21 | +5.48% | |
| 63.40 | 64.20 | 61.08 | 62.77 | -4.92% | |
| 67.73 | 70.86 | 65.99 | 66.02 | -1.87% | |
| 56.74 | 67.81 | 55.01 | 67.28 | +7.68% | |
| 58.04 | 63.92 | 57.87 | 62.48 | +6.22% | |
| 59.33 | 60.52 | 57.58 | 58.82 | -3.32% | |
| 61.40 | 61.65 | 58.77 | 60.84 | +0.65% | |
| 62.89 | 63.94 | 58.89 | 60.45 | -4.34% | |
| 63.50 | 64.72 | 61.50 | 63.19 | +0.48% | |
| 66.79 | 67.71 | 60.29 | 62.89 | -3.72% | |
| 66.05 | 68.19 | 65.18 | 65.32 | -0.62% | |
| 67.62 | 67.77 | 65.00 | 65.73 | -3.31% | |
| 66.98 | 68.73 | 65.50 | 67.98 | +3.03% | |
| 70.44 | 70.50 | 65.59 | 65.98 | -6.15% | |
| 70.49 | 73.12 | 68.52 | 70.30 | -2.29% | |
| 70.78 | 72.93 | 69.82 | 71.95 | +2.46% | |
| 75.40 | 76.30 | 69.61 | 70.22 | -8.33% | |
| 82.25 | 82.25 | 75.68 | 76.60 | -6.71% | |
| 84.45 | 86.57 | 80.02 | 82.11 | +0.06% | |
| 83.00 | 85.42 | 80.80 | 82.06 | -0.76% | |
| 83.23 | 84.50 | 80.49 | 82.69 | -1.06% | |
| 90.00 | 92.18 | 83.21 | 83.58 | -4.93% | |
| 93.41 | 94.26 | 87.31 | 87.91 | -5.20% | |
| 93.00 | 94.20 | 90.21 | 92.73 | +2.83% | |
| 90.22 | 92.44 | 88.80 | 90.18 | +2.72% | |
| 82.61 | 88.50 | 82.36 | 87.79 | +6.39% | |
| 84.87 | 85.46 | 80.96 | 82.52 | -2.02% | |
| 87.49 | 89.96 | 84.13 | 84.22 | -4.02% | |
| 88.21 | 90.74 | 86.43 | 87.75 | +7.01% | |
| 86.00 | 86.10 | 80.08 | 82.00 | -4.76% | |
| 86.00 | 89.00 | 85.50 | 86.10 | +0.31% | |
| 80.05 | 89.00 | 79.06 | 85.83 | +3.80% | |
| 83.58 | 86.46 | 80.58 | 82.69 | +3.30% | |
| 76.02 | 81.23 | 75.34 | 80.05 | +6.99% | |
| 86.45 | 87.33 | 74.75 | 74.82 | -11.00% | |
| 86.02 | 88.99 | 83.58 | 84.07 | -2.26% | |
| 100.79 | 106.30 | 86.00 | 86.01 | -13.64% | |
| 103.71 | 108.47 | 99.32 | 99.60 | -2.20% | |
| 103.11 | 104.19 | 98.76 | 101.84 | -0.54% | |
| 100.50 | 105.43 | 99.41 | 102.39 | +3.03% | |
| 105.47 | 107.30 | 99.18 | 99.38 | -6.20% | |
| 98.20 | 106.14 | 95.29 | 105.95 | +4.46% | |
| 103.11 | 106.09 | 101.27 | 101.43 | -2.53% | |
| 103.43 | 105.00 | 101.00 | 104.06 | -0.02% | |
| 101.92 | 105.34 | 100.61 | 104.08 | +4.10% | |
| 102.02 | 103.62 | 96.55 | 99.98 | +1.01% | |
| 104.74 | 104.77 | 97.26 | 98.98 | -5.59% | |
| 102.10 | 106.05 | 100.20 | 104.84 | +1.99% | |
| 106.30 | 107.56 | 101.47 | 102.79 | -3.11% | |
| 102.11 | 106.82 | 99.50 | 106.09 | +5.52% | |
| 98.80 | 105.63 | 97.00 | 100.54 | +3.50% | |
| 96.50 | 99.96 | 92.09 | 97.14 | -1.76% | |
| 92.25 | 99.66 | 90.65 | 98.88 | +8.53% | |
| 90.13 | 92.19 | 85.16 | 91.11 | -2.07% | |
| 92.60 | 103.00 | 91.73 | 93.04 | +5.60% | |
| 86.18 | 88.30 | 85.11 | 88.11 | -0.23% | |
| 83.31 | 88.40 | 82.00 | 88.31 | +5.84% | |
| 85.16 | 85.43 | 81.72 | 83.44 | -0.19% | |
| 80.62 | 84.17 | 77.55 | 83.60 | +2.87% | |
| 81.10 | 82.72 | 79.61 | 81.27 | -0.43% | |
| 86.70 | 88.50 | 79.56 | 81.62 | -7.73% | |
| 83.36 | 88.60 | 82.17 | 88.46 | +9.21% | |
| 75.38 | 81.13 | 74.91 | 81.00 | +7.84% | |
| 75.00 | 75.87 | 73.12 | 75.11 | -0.90% | |
| 78.00 | 79.05 | 75.45 | 75.79 | -3.71% | |
| 79.34 | 81.58 | 76.96 | 78.71 | -1.02% | |
| 92.00 | 92.98 | 79.00 | 79.52 | -12.85% | |
| 98.47 | 98.47 | 89.26 | 91.25 | -6.38% | |
| 95.54 | 98.78 | 94.50 | 97.47 | +2.21% | |
| 92.78 | 95.59 | 90.46 | 95.36 | +6.22% | |
| 95.11 | 97.73 | 89.44 | 89.78 | -8.33% | |
| 112.10 | 112.51 | 92.91 | 97.94 | -12.33% | |
| 106.16 | 111.77 | 105.53 | 111.72 | +8.60% | |
| 101.87 | 104.00 | 100.00 | 102.87 | -0.90% | |
| 108.84 | 112.45 | 102.15 | 103.80 | -6.43% | |
| 116.75 | 118.38 | 109.24 | 110.93 | -3.78% | |
| 114.90 | 117.87 | 112.57 | 115.29 | +1.72% | |
| 111.00 | 113.59 | 109.80 | 113.34 | +4.26% | |
| 108.11 | 110.38 | 105.20 | 108.71 | +0.45% | |
| 114.00 | 116.00 | 106.80 | 108.22 | -3.04% | |
| 115.27 | 116.90 | 107.66 | 111.61 | +6.51% | |
| 107.19 | 108.88 | 97.85 | 104.79 | -1.40% | |
| 107.06 | 111.59 | 105.00 | 106.28 | -2.05% | |
| 109.94 | 110.76 | 107.59 | 108.50 | -0.90% | |
| 109.99 | 112.00 | 106.86 | 109.49 | +1.37% | |
| 106.68 | 109.87 | 104.00 | 108.01 | +0.48% | |
| 107.65 | 108.63 | 102.26 | 107.49 | -0.01% | |
| 104.27 | 108.38 | 103.88 | 107.50 | +1.21% | |
| 104.00 | 109.22 | 103.15 | 106.22 | +4.88% | |
| 97.02 | 104.75 | 96.01 | 101.28 | +10.42% | |
| 89.99 | 94.18 | 88.18 | 91.72 | +1.45% | |
| 85.00 | 90.49 | 83.50 | 90.41 | +7.64% | |
| 78.76 | 84.47 | 78.76 | 83.99 | +9.29% | |
| 74.23 | 77.24 | 72.00 | 76.85 | +5.03% | |
| 75.05 | 75.05 | 72.39 | 73.17 | -1.94% | |
| 77.83 | 78.00 | 73.59 | 74.62 | -3.80% | |
| 76.43 | 77.83 | 75.54 | 77.57 | +0.03% | |
| 80.81 | 80.90 | 77.00 | 77.55 | -4.03% | |
| 79.94 | 80.85 | 79.00 | 80.81 | +1.04% | |
| 78.14 | 81.00 | 76.22 | 79.98 | +1.41% | |
| 72.77 | 78.97 | 71.95 | 78.87 | +10.08% | |
| 68.66 | 72.56 | 68.66 | 71.65 | +5.20% | |
| 66.98 | 70.88 | 66.98 | 68.11 | +4.88% | |
| 66.88 | 68.46 | 64.18 | 64.94 | -3.35% | |
| 67.53 | 69.82 | 65.85 | 67.19 | -1.28% | |
| 68.27 | 70.99 | 67.60 | 68.06 | -0.56% | |
| 69.49 | 71.36 | 67.76 | 68.44 | -1.34% | |
| 67.10 | 69.94 | 65.68 | 69.37 | +3.12% | |
| 65.30 | 67.50 | 63.70 | 67.27 | +5.52% | |
| 65.54 | 66.72 | 63.53 | 63.75 | -3.50% | |
| 66.82 | 68.20 | 65.19 | 66.06 | +0.93% | |
| 66.51 | 67.08 | 64.26 | 65.45 | -1.55% | |
| 65.32 | 68.68 | 65.30 | 66.48 | +0.61% | |
| 64.15 | 66.34 | 62.42 | 66.08 | +3.52% | |
| 64.65 | 66.40 | 63.61 | 63.83 | +0.19% | |
| 65.28 | 65.80 | 63.67 | 63.71 | -4.95% | |
| 67.08 | 68.60 | 66.80 | 67.03 | -0.59% | |
| 65.37 | 68.31 | 64.96 | 67.43 | +3.80% | |
| 64.01 | 65.47 | 62.55 | 64.96 | +1.66% | |
| 60.91 | 63.99 | 60.38 | 63.90 | +6.38% | |
| 58.48 | 60.25 | 55.37 | 60.07 | +1.88% | |
| 63.09 | 64.84 | 58.85 | 58.96 | -3.23% | |
| 59.17 | 62.02 | 59.15 | 60.93 | +3.36% | |
| 56.67 | 59.82 | 55.61 | 58.95 | +1.15% | |
| 60.07 | 60.25 | 57.58 | 58.28 | -3.27% | |
| 57.48 | 62.16 | 57.30 | 60.25 | +0.43% | |
| 67.22 | 67.22 | 59.50 | 59.99 | -11.44% | |
| 69.47 | 70.18 | 67.14 | 67.74 | -2.36% | |
| 71.85 | 72.55 | 68.63 | 69.38 | -4.05% | |
| 71.89 | 73.99 | 70.09 | 72.31 | +2.31% | |
| 64.68 | 71.89 | 59.09 | 70.68 | -5.73% | |
| 79.73 | 80.30 | 74.51 | 74.98 | -5.96% | |
| 84.84 | 85.38 | 78.20 | 79.73 | -5.87% | |
| 84.01 | 87.21 | 82.77 | 84.70 | -2.69% | |
| 85.86 | 87.91 | 84.44 | 87.04 | +3.32% | |
| 86.20 | 87.59 | 83.83 | 84.24 | -1.59% | |
| 85.13 | 88.82 | 85.13 | 85.60 | -0.22% | |
| 85.29 | 87.27 | 84.98 | 85.79 | +0.53% | |
| 84.81 | 86.92 | 83.80 | 85.34 | +1.75% | |
| 85.09 | 86.37 | 83.02 | 83.87 | -0.33% | |
| 83.99 | 85.02 | 82.50 | 84.15 | +2.63% | |
| 77.29 | 82.17 | 77.29 | 81.99 | +6.19% | |
| 78.39 | 79.67 | 75.51 | 77.21 | -2.25% | |
| 78.89 | 79.26 | 77.09 | 78.99 | +0.95% | |
| 76.39 | 78.38 | 76.25 | 78.25 | +4.29% | |
| 75.17 | 76.65 | 72.80 | 75.03 | -2.37% | |
| 76.84 | 77.94 | 75.61 | 76.85 | +1.17% | |
| 78.71 | 80.03 | 75.02 | 75.96 | -1.35% | |
| 78.00 | 80.32 | 75.63 | 77.00 | -2.62% | |
| 76.00 | 79.25 | 75.93 | 79.07 | +5.84% | |
| 75.58 | 77.04 | 74.01 | 74.71 | +0.27% | |
| 76.93 | 77.92 | 74.39 | 74.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRMN chart for longer ranges.