Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	53.17	53.45	52.59	52.60	-	-1.20%	110,467
Sep 28, 2026	52.59	53.48	52.00	53.24	53.24	0.28%	134,482
Sep 25, 2026	54.00	54.28	53.01	53.09	53.09	-1.98%	195,954
Sep 24, 2026	53.00	54.67	53.00	54.16	54.16	2.09%	311,726
Sep 23, 2026	52.28	53.45	51.24	53.05	53.05	1.63%	247,099
Sep 22, 2026	51.06	52.43	50.00	52.20	52.20	3.14%	257,241
Sep 21, 2026	50.00	51.00	49.25	50.61	50.61	1.48%	165,610
Sep 18, 2026	49.81	50.40	48.90	49.87	49.87	-1.01%	285,737
Sep 17, 2026	49.61	50.56	48.93	50.38	50.38	1.57%	255,150
Sep 16, 2026	49.60	50.21	48.91	49.60	49.60	0.30%	128,449
Sep 15, 2026	49.68	49.68	48.57	49.45	49.45	0.59%	168,084
Sep 14, 2026	46.96	50.01	46.96	49.16	49.16	4.73%	357,589
Sep 11, 2026	47.05	48.00	46.59	46.94	46.94	0.36%	67,973
Sep 10, 2026	46.58	46.88	45.18	46.77	46.77	-0.21%	89,917
Sep 9, 2026	47.88	49.73	46.33	46.87	46.87	-3.04%	88,026
Sep 8, 2026	48.57	49.15	47.67	48.34	48.34	-0.10%	122,635
Sep 4, 2026	46.55	48.67	46.55	48.39	48.39	2.83%	99,618
Sep 3, 2026	47.35	47.76	46.43	47.06	47.06	-0.68%	114,208
Sep 2, 2026	47.61	48.45	47.24	47.38	47.38	-0.15%	99,020
Sep 1, 2026	47.43	48.15	47.04	47.45	47.45	-0.40%	114,631
Aug 31, 2026	49.17	49.42	47.60	47.64	47.64	-2.99%	116,298
Aug 28, 2026	49.87	50.67	49.00	49.11	49.11	-1.39%	79,523
Aug 27, 2026	49.25	50.37	48.69	49.80	49.80	1.10%	104,130
Aug 26, 2026	49.48	49.90	48.50	49.26	49.26	-0.36%	142,348
Aug 25, 2026	48.66	49.54	47.76	49.44	49.44	1.90%	140,624
Aug 24, 2026	48.05	49.33	47.21	48.52	48.52	0.98%	109,237
Aug 21, 2026	47.34	48.09	46.39	48.05	48.05	2.02%	200,916
Aug 20, 2026	47.50	47.68	46.12	47.57	47.10	-1.25%	215,049
Aug 19, 2026	47.97	48.38	47.12	48.17	47.69	0.61%	101,945
Aug 18, 2026	48.00	48.19	47.12	47.88	47.41	0.17%	90,095
Aug 17, 2026	48.13	48.48	47.48	47.80	47.33	-0.23%	106,902
Aug 14, 2026	47.79	48.09	45.79	47.91	47.44	0.17%	285,627
Aug 13, 2026	48.55	48.57	47.55	47.83	47.36	-0.89%	173,340
Aug 12, 2026	50.26	50.81	48.11	48.26	47.78	-3.60%	159,101
Aug 11, 2026	47.88	50.56	47.81	50.06	49.57	4.05%	222,415
Aug 10, 2026	47.09	49.21	46.63	48.11	47.63	2.17%	272,844
Aug 7, 2026	44.81	50.00	44.81	47.09	46.62	11.14%	380,678
Aug 6, 2026	42.50	42.73	42.11	42.37	41.95	0.07%	115,291
Aug 5, 2026	41.49	43.00	41.25	42.34	41.92	3.04%	102,729
Aug 4, 2026	41.00	41.94	40.98	41.09	40.68	0.76%	75,595
Aug 3, 2026	40.65	41.54	40.11	40.78	40.38	1.34%	113,285
Jul 31, 2026	40.17	40.62	38.84	40.24	39.84	0.02%	141,937
Jul 30, 2026	41.00	41.22	39.92	40.23	39.83	-0.89%	109,666
Jul 29, 2026	41.41	41.61	40.11	40.59	40.19	-2.62%	102,622
Jul 28, 2026	41.28	42.09	41.01	41.68	41.27	1.78%	193,457
Jul 27, 2026	39.75	41.38	39.74	40.95	40.55	3.62%	128,661
Jul 24, 2026	38.79	39.56	38.11	39.52	39.13	2.04%	94,273
Jul 23, 2026	38.50	39.08	38.00	38.73	38.35	0.08%	100,438
Jul 22, 2026	38.38	38.93	37.94	38.70	38.32	0.62%	53,619
Jul 21, 2026	38.47	39.02	37.93	38.46	38.08	-0.19%	152,271