Skip to main content
logo
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
25.85
+0.24 (0.94%)
At close: Feb 6, 2026, 4:00 PM EST
25.81
-0.04 (-0.15%)
After-hours: Feb 6, 2026, 4:59 PM EST

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202625.7026.5025.6725.8525.850.94%79,143
Feb 5, 202625.9926.0825.5425.6125.61-1.58%64,403
Feb 4, 202625.6226.3225.6226.0226.022.12%98,102
Feb 3, 202624.9125.4824.5825.4825.481.88%73,194
Feb 2, 202624.5025.1224.1825.0125.012.21%85,653
Jan 30, 202623.8324.5123.8324.4724.471.96%54,484
Jan 29, 202623.9924.1423.5724.0024.000.54%49,989
Jan 28, 202624.1924.3223.6823.8723.87-1.28%44,333
Jan 27, 202624.4224.4724.0924.1824.18-0.86%45,014
Jan 26, 202624.7025.0224.3924.3924.39-1.18%38,388
Jan 23, 202625.0425.0424.4424.6824.68-0.88%57,829
Jan 22, 202624.7325.0524.5924.9024.901.10%58,111
Jan 21, 202624.3424.8224.1024.6324.631.53%52,031
Jan 20, 202624.6424.7324.0424.2624.26-2.77%51,349
Jan 16, 202624.9025.1424.3124.9524.95-0.24%67,376
Jan 15, 202624.7925.1924.7125.0125.010.89%64,177
Jan 14, 202624.7724.9824.5024.7924.79-0.32%96,786
Jan 13, 202624.8725.1524.7124.8724.87-0.08%58,595
Jan 12, 202624.1924.9424.1024.8924.892.60%85,781
Jan 9, 202624.1724.3823.8924.2624.260.25%58,724
Jan 8, 202623.4824.3923.2424.2024.203.86%97,120
Jan 7, 202623.2923.3022.9623.3023.30-0.38%119,102
Jan 6, 202622.8023.4622.7323.3923.392.45%73,529
Jan 5, 202622.3423.1722.3422.8322.832.06%74,729
Jan 2, 202622.5922.8522.2622.3722.37-0.89%76,943
Dec 31, 202522.8322.8922.4022.5722.57-1.27%54,989
Dec 30, 202522.8223.0022.6922.8622.860.09%62,824
Dec 29, 202522.8322.9722.6022.8422.840.13%97,956
Dec 26, 202522.6222.9722.6222.8122.810.13%43,553
Dec 24, 202522.6523.0822.6122.7822.780.49%39,681
Dec 23, 202522.7322.7822.0722.6722.67-0.61%57,988
Dec 22, 202522.7823.0722.7622.8122.81-0.13%73,863
Dec 19, 202523.3623.3622.7022.8422.84-2.64%105,280
Dec 18, 202523.7823.9023.3523.4623.46-0.42%107,012
Dec 17, 202523.3223.6023.1223.5623.560.86%99,963
Dec 16, 202522.8523.4322.5923.3623.361.88%100,550
Dec 15, 202523.0823.1722.6722.9322.93-0.43%78,212
Dec 12, 202522.9423.3022.7723.0323.030.35%134,584
Dec 11, 202522.7023.0222.7022.9522.951.12%98,236
Dec 10, 202521.9222.8021.8722.7022.703.21%97,134
Dec 9, 202521.6622.1621.6621.9921.991.34%81,434
Dec 8, 202521.9722.1621.6021.7021.70-1.18%82,445
Dec 5, 202521.9922.3421.8221.9621.96-0.18%86,361
Dec 4, 202522.3822.5121.8322.0022.00-1.96%155,201
Dec 3, 202522.0422.5222.0422.4422.441.95%110,634
Dec 2, 202522.0022.1421.6222.0122.010.64%105,923
Dec 1, 202521.9822.0821.7621.8721.87-0.77%85,291
Nov 28, 202522.3022.4022.0022.0422.04-0.77%74,183
Nov 26, 202521.8522.3121.6522.2122.211.51%95,256
Nov 25, 202521.2021.8821.2021.8821.883.84%106,580