Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	25.47	26.13	25.47	26.11	26.11	0.77%	24,002
Apr 24, 2025	24.85	25.92	24.76	25.91	25.91	4.50%	37,054
Apr 23, 2025	25.54	25.83	24.72	24.80	24.80	-0.58%	66,069
Apr 22, 2025	24.73	25.67	24.13	24.94	24.94	2.21%	51,841
Apr 21, 2025	24.29	24.56	24.16	24.40	24.40	0.04%	53,826
Apr 17, 2025	24.47	24.98	24.31	24.39	24.39	-0.29%	65,178
Apr 16, 2025	24.99	25.10	24.29	24.46	24.46	-1.89%	35,116
Apr 15, 2025	24.69	25.11	24.69	24.93	24.93	0.81%	50,342
Apr 14, 2025	25.00	25.16	24.54	24.73	24.73	0.16%	29,418
Apr 11, 2025	24.53	25.34	24.18	24.69	24.69	0.24%	27,936
Apr 10, 2025	24.42	24.95	24.13	24.63	24.63	-1.20%	54,523
Apr 9, 2025	23.66	25.67	23.48	24.93	24.93	4.84%	79,072
Apr 8, 2025	25.28	26.01	23.57	23.78	23.78	-2.94%	42,411
Apr 7, 2025	24.00	25.41	23.00	24.50	24.50	-1.76%	51,406
Apr 4, 2025	24.40	25.33	24.25	24.94	24.94	-1.81%	47,057
Apr 3, 2025	25.58	26.38	25.12	25.40	25.40	-5.59%	47,404
Apr 2, 2025	26.27	27.07	26.05	26.91	26.91	0.77%	32,401
Apr 1, 2025	26.44	27.00	26.05	26.70	26.70	0.45%	38,847
Mar 31, 2025	26.82	27.06	26.56	26.58	26.58	-2.46%	36,067
Mar 28, 2025	27.72	28.14	26.83	27.25	27.25	-1.48%	30,832
Mar 27, 2025	27.94	28.09	27.43	27.66	27.66	-0.93%	27,411
Mar 26, 2025	28.04	28.35	27.90	27.92	27.92	-0.53%	31,710
Mar 25, 2025	28.52	28.52	27.31	28.07	28.07	-1.54%	47,552
Mar 24, 2025	29.13	29.68	28.40	28.51	28.51	-0.14%	60,995
Mar 21, 2025	28.78	29.40	28.32	28.55	28.55	-1.75%	50,560
Mar 20, 2025	29.11	29.37	28.54	29.06	29.06	-0.45%	14,908
Mar 19, 2025	28.25	29.38	28.25	29.19	29.19	3.62%	22,753
Mar 18, 2025	28.38	28.52	28.10	28.17	28.17	-2.05%	13,373
Mar 17, 2025	28.34	28.90	28.09	28.76	28.76	1.48%	20,349
Mar 14, 2025	28.85	29.88	27.82	28.34	28.34	-2.11%	47,754
Mar 13, 2025	29.04	29.32	28.55	28.95	28.95	-1.98%	24,731
Mar 12, 2025	29.39	29.79	29.13	29.54	29.54	1.49%	30,790
Mar 11, 2025	29.18	29.60	28.55	29.10	29.10	-0.27%	24,839
Mar 10, 2025	29.72	30.29	29.15	29.18	29.18	-2.24%	18,763
Mar 7, 2025	29.55	30.00	29.15	29.85	29.85	0.74%	23,255
Mar 6, 2025	29.60	30.00	29.07	29.63	29.63	-0.40%	18,106
Mar 5, 2025	29.55	30.08	29.55	29.75	29.75	1.05%	21,807
Mar 4, 2025	29.04	30.06	28.55	29.44	29.44	0.34%	37,177
Mar 3, 2025	30.10	30.90	29.17	29.34	29.34	-1.91%	24,713
Feb 28, 2025	29.20	29.97	28.76	29.91	29.91	2.36%	37,219
Feb 27, 2025	30.52	30.83	29.00	29.22	29.22	-4.26%	89,134
Feb 26, 2025	30.61	31.00	30.27	30.52	30.52	0.49%	25,825
Feb 25, 2025	30.40	30.83	30.30	30.37	30.37	-0.52%	38,111
Feb 24, 2025	30.80	31.06	30.40	30.53	30.53	-1.48%	34,864
Feb 21, 2025	32.17	32.25	30.85	30.99	30.54	-2.76%	59,465
Feb 20, 2025	32.10	32.50	31.69	31.87	31.41	-0.72%	29,407
Feb 19, 2025	33.18	33.34	31.43	32.10	31.63	-4.06%	72,750
Feb 18, 2025	32.39	33.89	32.33	33.46	32.97	3.98%	49,759
Feb 14, 2025	31.77	32.18	30.73	32.18	31.71	4.75%	37,268
Feb 13, 2025	30.19	30.86	29.91	30.72	30.27	3.16%	24,600