Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
29.60
+1.05 (3.68%)
Nov 21, 2024, 4:00 PM EST - Market closed
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 28.75 | 29.64 | 28.70 | 29.60 | 29.60 | 3.68% | 63,755 |
| Nov 20, 2024 | 28.41 | 28.70 | 28.12 | 28.55 | 28.55 | -1.25% | 60,194 |
| Nov 19, 2024 | 29.08 | 29.49 | 28.71 | 28.91 | 28.51 | -0.99% | 59,010 |
| Nov 18, 2024 | 29.60 | 29.90 | 29.06 | 29.20 | 28.80 | -0.95% | 49,391 |
| Nov 15, 2024 | 30.47 | 30.62 | 29.45 | 29.48 | 29.07 | -2.64% | 73,346 |
| Nov 14, 2024 | 30.53 | 30.88 | 30.24 | 30.28 | 29.86 | -1.14% | 35,966 |
| Nov 13, 2024 | 30.86 | 31.21 | 30.56 | 30.63 | 30.21 | -0.16% | 74,285 |
| Nov 12, 2024 | 30.45 | 31.10 | 30.25 | 30.68 | 30.26 | 1.02% | 41,700 |
| Nov 11, 2024 | 30.00 | 30.68 | 29.84 | 30.37 | 29.95 | 2.53% | 50,555 |
| Nov 8, 2024 | 29.35 | 29.62 | 28.69 | 29.62 | 29.21 | 0.92% | 47,084 |
| Nov 7, 2024 | 29.83 | 29.98 | 29.32 | 29.35 | 28.94 | -1.01% | 29,975 |
| Nov 6, 2024 | 28.55 | 30.12 | 28.55 | 29.65 | 29.24 | 9.09% | 63,969 |
| Nov 5, 2024 | 26.78 | 27.44 | 26.78 | 27.18 | 26.80 | 1.49% | 44,788 |
| Nov 4, 2024 | 26.81 | 27.14 | 26.75 | 26.78 | 26.41 | 0.41% | 21,674 |
| Nov 1, 2024 | 27.13 | 27.49 | 26.67 | 26.67 | 26.30 | -0.11% | 27,657 |
| Oct 31, 2024 | 27.03 | 27.26 | 26.70 | 26.70 | 26.33 | -0.74% | 21,421 |
| Oct 30, 2024 | 26.85 | 27.46 | 26.85 | 26.90 | 26.53 | 0.26% | 15,264 |
| Oct 29, 2024 | 26.80 | 27.01 | 26.23 | 26.83 | 26.46 | 0.30% | 20,789 |
| Oct 28, 2024 | 26.39 | 26.84 | 26.39 | 26.75 | 26.38 | 1.40% | 12,248 |
| Oct 25, 2024 | 26.74 | 27.00 | 26.35 | 26.38 | 26.02 | -1.68% | 16,890 |
| Oct 24, 2024 | 26.86 | 26.97 | 26.45 | 26.83 | 26.46 | 0.90% | 16,353 |
| Oct 23, 2024 | 26.89 | 26.89 | 26.35 | 26.59 | 26.22 | -1.15% | 12,250 |
| Oct 22, 2024 | 27.00 | 27.04 | 26.67 | 26.90 | 26.53 | -0.15% | 20,333 |
| Oct 21, 2024 | 27.73 | 27.73 | 26.93 | 26.94 | 26.57 | -2.36% | 14,762 |
| Oct 18, 2024 | 27.79 | 27.98 | 27.38 | 27.59 | 27.21 | -0.61% | 42,451 |
| Oct 17, 2024 | 27.56 | 27.76 | 26.92 | 27.76 | 27.38 | 1.35% | 17,399 |
| Oct 16, 2024 | 27.14 | 27.47 | 27.13 | 27.39 | 27.01 | 2.05% | 20,745 |
| Oct 15, 2024 | 26.72 | 27.43 | 26.64 | 26.84 | 26.47 | 0.07% | 20,973 |
| Oct 14, 2024 | 26.72 | 26.93 | 26.63 | 26.82 | 26.45 | 0.37% | 24,754 |
| Oct 11, 2024 | 25.96 | 26.73 | 25.96 | 26.72 | 26.35 | 3.17% | 25,467 |
| Oct 10, 2024 | 25.64 | 25.92 | 25.43 | 25.90 | 25.54 | 0.04% | 26,111 |
| Oct 9, 2024 | 25.59 | 25.90 | 25.30 | 25.89 | 25.53 | 1.09% | 11,805 |
| Oct 8, 2024 | 25.72 | 25.72 | 25.48 | 25.61 | 25.26 | 0.04% | 12,078 |
| Oct 7, 2024 | 25.36 | 25.64 | 25.33 | 25.60 | 25.25 | 0.43% | 16,882 |
| Oct 4, 2024 | 25.60 | 25.60 | 25.26 | 25.49 | 25.14 | 1.07% | 11,191 |
| Oct 3, 2024 | 25.42 | 25.46 | 24.99 | 25.22 | 24.87 | -0.59% | 24,075 |
| Oct 2, 2024 | 25.50 | 25.72 | 25.29 | 25.37 | 25.02 | -0.74% | 17,155 |
| Oct 1, 2024 | 25.86 | 25.89 | 25.37 | 25.56 | 25.21 | -1.27% | 18,940 |
| Sep 30, 2024 | 25.68 | 26.11 | 25.39 | 25.89 | 25.53 | 0.23% | 25,307 |
| Sep 27, 2024 | 25.76 | 26.40 | 25.75 | 25.83 | 25.47 | -0.65% | 30,519 |
| Sep 26, 2024 | 25.75 | 26.02 | 25.56 | 26.00 | 25.64 | 1.72% | 28,550 |
| Sep 25, 2024 | 25.78 | 25.88 | 25.45 | 25.56 | 25.21 | -0.54% | 22,501 |
| Sep 24, 2024 | 25.83 | 25.87 | 25.28 | 25.70 | 25.35 | -0.54% | 26,395 |
| Sep 23, 2024 | 26.35 | 26.49 | 25.50 | 25.84 | 25.48 | -1.86% | 24,572 |
| Sep 20, 2024 | 26.56 | 26.71 | 26.20 | 26.33 | 25.97 | -0.64% | 111,813 |
| Sep 19, 2024 | 26.50 | 26.87 | 26.41 | 26.50 | 26.13 | 2.16% | 29,500 |
| Sep 18, 2024 | 25.94 | 26.51 | 25.87 | 25.94 | 25.58 | -0.04% | 36,873 |
| Sep 17, 2024 | 25.62 | 26.04 | 25.56 | 25.95 | 25.59 | 1.84% | 51,359 |
| Sep 16, 2024 | 25.53 | 25.69 | 25.33 | 25.48 | 25.13 | 0.28% | 28,206 |
| Sep 13, 2024 | 24.63 | 25.56 | 24.63 | 25.41 | 25.06 | 2.54% | 26,350 |
| Sep 12, 2024 | 24.64 | 24.86 | 24.52 | 24.78 | 24.44 | 1.10% | 29,723 |
| Sep 11, 2024 | 24.41 | 24.60 | 24.08 | 24.51 | 24.17 | - | 30,696 |
| Sep 10, 2024 | 24.28 | 24.54 | 24.11 | 24.51 | 24.17 | 0.86% | 37,895 |
| Sep 9, 2024 | 24.23 | 24.66 | 24.17 | 24.30 | 23.96 | 0.25% | 36,412 |
| Sep 6, 2024 | 24.00 | 24.36 | 23.86 | 24.24 | 23.91 | - | 40,350 |
| Sep 5, 2024 | 24.28 | 24.77 | 24.00 | 24.24 | 23.91 | 0.04% | 32,314 |
| Sep 4, 2024 | 24.06 | 24.46 | 23.61 | 24.23 | 23.90 | -0.25% | 55,734 |
| Sep 3, 2024 | 25.02 | 25.33 | 24.20 | 24.29 | 23.95 | -4.14% | 78,120 |
| Aug 30, 2024 | 25.64 | 25.64 | 23.10 | 25.34 | 24.99 | -1.17% | 131,713 |
| Aug 29, 2024 | 26.00 | 26.00 | 24.66 | 25.64 | 25.29 | -0.54% | 83,752 |
| Aug 28, 2024 | 25.95 | 26.20 | 25.70 | 25.78 | 25.42 | -0.58% | 36,296 |
| Aug 27, 2024 | 26.13 | 26.21 | 25.76 | 25.93 | 25.57 | -1.71% | 34,892 |
| Aug 26, 2024 | 26.50 | 26.55 | 25.85 | 26.38 | 26.02 | 0.19% | 41,800 |
| Aug 23, 2024 | 25.26 | 26.34 | 25.15 | 26.33 | 25.97 | 4.44% | 59,700 |
| Aug 22, 2024 | 25.40 | 25.50 | 25.08 | 25.21 | 24.86 | -1.02% | 32,548 |
| Aug 21, 2024 | 25.25 | 25.52 | 24.78 | 25.47 | 25.12 | -1.28% | 50,180 |
| Aug 20, 2024 | 25.72 | 25.99 | 25.35 | 25.80 | 24.95 | 0.27% | 46,204 |
| Aug 19, 2024 | 25.61 | 25.93 | 25.25 | 25.73 | 24.89 | 0.47% | 36,459 |
| Aug 16, 2024 | 25.84 | 26.00 | 25.20 | 25.61 | 24.77 | -0.51% | 87,534 |
| Aug 15, 2024 | 25.28 | 25.88 | 24.83 | 25.74 | 24.90 | 3.96% | 22,772 |
| Aug 14, 2024 | 25.84 | 25.84 | 24.76 | 24.76 | 23.95 | -3.88% | 47,179 |
| Aug 13, 2024 | 24.69 | 25.85 | 24.23 | 25.76 | 24.92 | 5.19% | 87,932 |
| Aug 12, 2024 | 23.86 | 24.91 | 23.40 | 24.49 | 23.69 | 2.73% | 108,414 |
| Aug 9, 2024 | 26.00 | 26.00 | 23.65 | 23.84 | 23.06 | -14.83% | 171,025 |
| Aug 8, 2024 | 28.11 | 28.87 | 27.85 | 27.99 | 27.07 | 0.21% | 27,601 |
| Aug 7, 2024 | 28.84 | 28.90 | 27.45 | 27.93 | 27.01 | 0.40% | 34,328 |
| Aug 6, 2024 | 27.45 | 28.25 | 27.45 | 27.82 | 26.91 | 1.79% | 20,740 |
| Aug 5, 2024 | 27.00 | 27.80 | 26.24 | 27.33 | 26.43 | -0.58% | 44,572 |
| Aug 2, 2024 | 27.65 | 27.91 | 27.32 | 27.49 | 26.59 | -4.27% | 25,779 |
| Aug 1, 2024 | 30.05 | 30.05 | 28.21 | 28.72 | 27.77 | -3.87% | 64,950 |
| Jul 31, 2024 | 29.54 | 30.55 | 29.45 | 29.87 | 28.89 | 1.39% | 26,023 |
| Jul 30, 2024 | 29.67 | 29.97 | 29.25 | 29.46 | 28.49 | -0.17% | 20,212 |
| Jul 29, 2024 | 29.69 | 29.69 | 28.91 | 29.51 | 28.54 | 0.07% | 21,834 |
| Jul 26, 2024 | 29.42 | 29.72 | 28.85 | 29.49 | 28.52 | 2.08% | 47,717 |
| Jul 25, 2024 | 28.50 | 29.36 | 28.34 | 28.89 | 27.94 | 1.94% | 35,811 |
| Jul 24, 2024 | 29.60 | 29.70 | 28.19 | 28.34 | 27.41 | -5.19% | 59,324 |
| Jul 23, 2024 | 29.85 | 30.16 | 29.59 | 29.89 | 28.91 | 0.20% | 34,649 |
| Jul 22, 2024 | 28.80 | 30.05 | 28.63 | 29.83 | 28.85 | 3.65% | 68,662 |
| Jul 19, 2024 | 29.51 | 29.94 | 28.65 | 28.78 | 27.84 | -2.47% | 47,810 |
| Jul 18, 2024 | 30.02 | 30.66 | 29.26 | 29.51 | 28.54 | -1.44% | 29,090 |
| Jul 17, 2024 | 29.88 | 30.57 | 29.78 | 29.94 | 28.96 | -1.35% | 44,675 |
| Jul 16, 2024 | 29.56 | 30.39 | 29.31 | 30.35 | 29.35 | 3.02% | 82,183 |
| Jul 15, 2024 | 29.38 | 29.74 | 29.27 | 29.46 | 28.49 | 1.59% | 28,485 |
| Jul 12, 2024 | 29.16 | 29.66 | 28.51 | 29.00 | 28.05 | 0.10% | 28,958 |
| Jul 11, 2024 | 27.98 | 29.19 | 27.81 | 28.97 | 28.02 | 5.81% | 36,097 |
| Jul 10, 2024 | 27.11 | 27.38 | 26.89 | 27.38 | 26.48 | 1.41% | 33,612 |
| Jul 9, 2024 | 27.03 | 27.30 | 26.81 | 27.00 | 26.11 | -0.95% | 25,364 |
| Jul 8, 2024 | 27.46 | 27.67 | 27.10 | 27.26 | 26.37 | 0.11% | 43,227 |
| Jul 5, 2024 | 27.92 | 27.92 | 27.23 | 27.23 | 26.34 | -2.33% | 21,556 |
| Jul 3, 2024 | 28.00 | 28.14 | 27.65 | 27.88 | 26.97 | -0.43% | 19,991 |