Kaman Corporation (KAMN) Historical Stock Data
26.36 ↑0.05 (0.19%)
As of February 3, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KAMN is up 0.91% a day on average. There have been 24 days where Kaman Corporation closed green and 6 days where KAMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 25.56 | 26.31 | ↑$0.75 (2.93%) | 25.56 | 26.50 | 164.29K |
| 2023-02-01 | 24.98 | 25.33 | ↑$0.35 (1.40%) | 24.92 | 25.64 | 158.47K |
| 2023-01-31 | 24.33 | 25.22 | ↑$0.89 (3.66%) | 24.23 | 25.24 | 195.26K |
| 2023-01-30 | 24.03 | 24.13 | ↑$0.10 (0.42%) | 23.92 | 24.39 | 91.31K |
| 2023-01-27 | 23.87 | 24.28 | ↑$0.41 (1.72%) | 23.87 | 24.39 | 62.82K |
| 2023-01-26 | 23.83 | 23.89 | ↑$0.06 (0.25%) | 23.45 | 23.91 | 95.71K |
| 2023-01-25 | 22.91 | 23.77 | ↑$0.86 (3.75%) | 22.70 | 23.79 | 94.55K |
| 2023-01-24 | 22.82 | 23.12 | ↑$0.30 (1.31%) | 22.80 | 23.31 | 150.85K |
| 2023-01-23 | 22.85 | 23.16 | ↑$0.31 (1.36%) | 22.65 | 23.19 | 61.22K |
| 2023-01-20 | 22.71 | 22.84 | ↑$0.13 (0.57%) | 22.38 | 22.86 | 110.22K |
| 2023-01-19 | 22.17 | 22.54 | ↑$0.37 (1.67%) | 21.87 | 22.71 | 92.76K |
| 2023-01-18 | 23.05 | 22.39 | ↓$0.66 (-2.86%) | 22.36 | 23.06 | 87.69K |
| 2023-01-17 | 23.51 | 22.92 | ↓$0.59 (-2.51%) | 22.82 | 23.57 | 89.99K |
| 2023-01-13 | 23.54 | 23.48 | ↓$0.06 (-0.25%) | 23.28 | 23.91 | 110.16K |
| 2023-01-12 | 23.67 | 23.88 | ↑$0.21 (0.89%) | 23.58 | 24.43 | 175.59K |
| 2023-01-11 | 23.20 | 23.45 | ↑$0.25 (1.08%) | 23.14 | 23.51 | 109.19K |
| 2023-01-10 | 22.59 | 23.02 | ↑$0.43 (1.90%) | 22.32 | 23.14 | 118.06K |
| 2023-01-09 | 23.20 | 22.80 | ↓$0.40 (-1.72%) | 22.67 | 23.24 | 128.07K |
| 2023-01-06 | 22.30 | 22.96 | ↑$0.66 (2.96%) | 22.16 | 22.97 | 152.61K |
| 2023-01-05 | 21.60 | 22.05 | ↑$0.45 (2.08%) | 21.10 | 22.22 | 128.77K |
| 2023-01-04 | 21.86 | 21.61 | ↓$0.25 (-1.14%) | 21.39 | 22.06 | 289.58K |
| 2023-01-03 | 22.42 | 21.65 | ↓$0.77 (-3.43%) | 21.64 | 22.56 | 204.18K |
| 2022-12-30 | 21.85 | 22.30 | ↑$0.45 (2.06%) | 21.72 | 22.38 | 111.44K |
| 2022-12-29 | 21.62 | 21.88 | ↑$0.26 (1.20%) | 21.53 | 22.20 | 196.85K |
| 2022-12-28 | 21.13 | 21.34 | ↑$0.21 (0.99%) | 20.91 | 21.37 | 152.12K |
| 2022-12-27 | 21.05 | 21.16 | ↑$0.11 (0.52%) | 20.74 | 21.21 | 94.80K |
| 2022-12-23 | 20.48 | 21.09 | ↑$0.61 (2.98%) | 20.37 | 21.10 | 114.17K |
| 2022-12-22 | 20.64 | 20.64 | ↑$0.00 (0.00%) | 20.19 | 20.80 | 270.28K |
| 2022-12-21 | 20.39 | 20.79 | ↑$0.40 (1.96%) | 20.15 | 20.87 | 304.43K |
| 2022-12-20 | 19.94 | 20.24 | ↑$0.30 (1.50%) | 19.87 | 20.57 | 179.64K |
Create an account or log in to view more rows.
$KAMN we need more volume
$KAMN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$KAMN rubbish
$KAMN LFGGGGGG
$KAMN Another boring day I believe
$KAMN good place to average up
$KAMN I think I like this stock more everyday
$KAMN Bears go home!
$KAMN my lotto for earnings
$KAMN added!