Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
24.20
+0.07 (0.29%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.19 | 24.99 | 24.12 | 24.20 | 24.20 | 0.29% | 121,554 |
| Sep 16, 2025 | 24.20 | 24.30 | 23.77 | 24.13 | 24.13 | -0.45% | 90,795 |
| Sep 15, 2025 | 24.00 | 24.83 | 23.95 | 24.24 | 24.24 | 1.21% | 84,359 |
| Sep 12, 2025 | 24.75 | 24.75 | 23.92 | 23.95 | 23.95 | -3.27% | 61,061 |
| Sep 11, 2025 | 24.58 | 24.78 | 24.32 | 24.76 | 24.76 | 1.19% | 61,224 |
| Sep 10, 2025 | 24.66 | 24.80 | 24.18 | 24.47 | 24.47 | -0.04% | 76,021 |
| Sep 9, 2025 | 25.15 | 25.23 | 24.40 | 24.48 | 24.48 | -3.16% | 52,427 |
| Sep 8, 2025 | 25.49 | 25.49 | 24.94 | 25.28 | 25.28 | -0.82% | 93,961 |
| Sep 5, 2025 | 25.71 | 25.88 | 25.28 | 25.49 | 25.49 | -0.70% | 61,369 |
| Sep 4, 2025 | 24.96 | 25.67 | 24.88 | 25.67 | 25.67 | 2.64% | 55,607 |
| Sep 3, 2025 | 25.12 | 25.21 | 24.80 | 25.01 | 25.01 | -1.15% | 63,968 |
| Sep 2, 2025 | 25.13 | 25.37 | 25.09 | 25.30 | 25.30 | 0.08% | 93,927 |
| Aug 29, 2025 | 25.45 | 25.52 | 25.13 | 25.28 | 25.28 | -1.40% | 47,347 |
| Aug 28, 2025 | 25.40 | 25.76 | 25.20 | 25.64 | 25.64 | 1.18% | 72,948 |
| Aug 27, 2025 | 25.46 | 25.54 | 25.28 | 25.34 | 25.34 | -0.43% | 48,976 |
| Aug 26, 2025 | 25.32 | 25.59 | 25.16 | 25.45 | 25.45 | 0.95% | 55,002 |
| Aug 25, 2025 | 25.71 | 25.71 | 25.21 | 25.21 | 25.21 | -2.10% | 52,716 |
| Aug 22, 2025 | 25.11 | 25.88 | 24.96 | 25.75 | 25.75 | 3.17% | 80,824 |
| Aug 21, 2025 | 24.90 | 25.36 | 24.90 | 24.96 | 24.96 | -0.20% | 67,637 |
| Aug 20, 2025 | 25.48 | 25.50 | 24.87 | 25.01 | 25.01 | -3.62% | 56,877 |
| Aug 19, 2025 | 25.56 | 26.13 | 25.41 | 25.95 | 25.49 | 1.29% | 98,249 |
| Aug 18, 2025 | 25.50 | 25.70 | 25.30 | 25.62 | 25.17 | 1.07% | 73,288 |
| Aug 15, 2025 | 25.66 | 25.79 | 24.88 | 25.35 | 24.90 | -0.35% | 125,092 |
| Aug 14, 2025 | 25.87 | 25.87 | 25.23 | 25.44 | 24.99 | -1.62% | 84,581 |
| Aug 13, 2025 | 26.15 | 26.32 | 25.69 | 25.86 | 25.40 | -1.67% | 71,715 |
| Aug 12, 2025 | 25.63 | 26.33 | 25.63 | 26.30 | 25.84 | 2.94% | 50,265 |
| Aug 11, 2025 | 25.49 | 25.60 | 25.00 | 25.55 | 25.10 | 1.96% | 76,263 |
| Aug 8, 2025 | 26.50 | 26.75 | 24.55 | 25.06 | 24.62 | -6.28% | 123,391 |
| Aug 7, 2025 | 27.04 | 27.04 | 26.52 | 26.74 | 26.27 | -0.82% | 71,251 |
| Aug 6, 2025 | 26.65 | 27.00 | 26.42 | 26.96 | 26.48 | 1.20% | 96,240 |
| Aug 5, 2025 | 26.51 | 26.71 | 26.04 | 26.64 | 26.17 | 0.76% | 97,924 |
| Aug 4, 2025 | 26.53 | 26.87 | 26.28 | 26.44 | 25.97 | 0.08% | 132,913 |
| Aug 1, 2025 | 26.91 | 26.91 | 26.27 | 26.42 | 25.95 | -2.97% | 104,398 |
| Jul 31, 2025 | 27.32 | 27.51 | 27.01 | 27.23 | 26.75 | -0.80% | 59,341 |
| Jul 30, 2025 | 27.70 | 27.92 | 27.29 | 27.45 | 26.97 | -0.33% | 57,961 |
| Jul 29, 2025 | 28.27 | 28.27 | 27.36 | 27.54 | 27.05 | -2.34% | 63,631 |
| Jul 28, 2025 | 28.37 | 28.43 | 27.93 | 28.20 | 27.70 | - | 46,364 |
| Jul 25, 2025 | 28.19 | 28.32 | 28.01 | 28.20 | 27.70 | 0.53% | 42,746 |
| Jul 24, 2025 | 28.52 | 28.70 | 28.04 | 28.05 | 27.55 | -2.03% | 48,562 |
| Jul 23, 2025 | 28.32 | 28.70 | 27.71 | 28.63 | 28.12 | 1.96% | 52,162 |
| Jul 22, 2025 | 27.45 | 28.27 | 27.42 | 28.08 | 27.58 | 2.86% | 86,904 |
| Jul 21, 2025 | 27.99 | 27.99 | 27.27 | 27.30 | 26.82 | -2.43% | 96,899 |
| Jul 18, 2025 | 28.45 | 28.52 | 27.93 | 27.98 | 27.49 | -0.96% | 49,531 |
| Jul 17, 2025 | 28.31 | 28.42 | 28.10 | 28.25 | 27.75 | 0.04% | 39,125 |
| Jul 16, 2025 | 28.44 | 28.44 | 27.98 | 28.24 | 27.74 | -0.70% | 46,785 |
| Jul 15, 2025 | 28.62 | 28.65 | 28.08 | 28.44 | 27.94 | -0.66% | 74,772 |
| Jul 14, 2025 | 28.61 | 28.75 | 28.39 | 28.63 | 28.12 | -0.07% | 48,757 |
| Jul 11, 2025 | 29.00 | 29.00 | 28.60 | 28.65 | 28.14 | -1.75% | 62,839 |
| Jul 10, 2025 | 29.15 | 29.55 | 28.94 | 29.16 | 28.65 | -0.41% | 56,836 |
| Jul 9, 2025 | 29.24 | 29.85 | 28.91 | 29.28 | 28.76 | 0.86% | 46,205 |