Skip to main content
logo
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
25.34
-0.11 (-0.43%)
At close: Aug 27, 2025, 4:00 PM
25.33
-0.01 (-0.04%)
After-hours: Aug 27, 2025, 7:56 PM EDT

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202525.4625.5425.2825.3425.34-0.43%48,975
Aug 26, 202525.3225.5925.1625.4525.450.95%55,002
Aug 25, 202525.7125.7125.2125.2125.21-2.10%52,716
Aug 22, 202525.1125.8824.9625.7525.753.17%80,824
Aug 21, 202524.9025.3624.9024.9624.96-0.20%67,637
Aug 20, 202525.4825.5024.8725.0125.01-3.62%56,877
Aug 19, 202525.5626.1325.4125.9525.491.29%98,249
Aug 18, 202525.5025.7025.3025.6225.171.07%73,288
Aug 15, 202525.6625.7924.8825.3524.90-0.35%125,092
Aug 14, 202525.8725.8725.2325.4424.99-1.62%84,581
Aug 13, 202526.1526.3225.6925.8625.40-1.67%71,715
Aug 12, 202525.6326.3325.6326.3025.842.94%50,265
Aug 11, 202525.4925.6025.0025.5525.101.96%76,263
Aug 8, 202526.5026.7524.5525.0624.62-6.28%123,391
Aug 7, 202527.0427.0426.5226.7426.27-0.82%71,251
Aug 6, 202526.6527.0026.4226.9626.481.20%96,240
Aug 5, 202526.5126.7126.0426.6426.170.76%97,924
Aug 4, 202526.5326.8726.2826.4425.970.08%132,913
Aug 1, 202526.9126.9126.2726.4225.95-2.97%104,398
Jul 31, 202527.3227.5127.0127.2326.75-0.80%59,341
Jul 30, 202527.7027.9227.2927.4526.97-0.33%57,961
Jul 29, 202528.2728.2727.3627.5427.05-2.34%63,631
Jul 28, 202528.3728.4327.9328.2027.70-46,364
Jul 25, 202528.1928.3228.0128.2027.700.53%42,746
Jul 24, 202528.5228.7028.0428.0527.55-2.03%48,562
Jul 23, 202528.3228.7027.7128.6328.121.96%52,162
Jul 22, 202527.4528.2727.4228.0827.582.86%86,904
Jul 21, 202527.9927.9927.2727.3026.82-2.43%96,899
Jul 18, 202528.4528.5227.9327.9827.49-0.96%49,531
Jul 17, 202528.3128.4228.1028.2527.750.04%39,125
Jul 16, 202528.4428.4427.9828.2427.74-0.70%46,785
Jul 15, 202528.6228.6528.0828.4427.94-0.66%74,772
Jul 14, 202528.6128.7528.3928.6328.12-0.07%48,757
Jul 11, 202529.0029.0028.6028.6528.14-1.75%62,839
Jul 10, 202529.1529.5528.9429.1628.65-0.41%56,836
Jul 9, 202529.2429.8528.9129.2828.760.86%46,205
Jul 8, 202528.8629.2528.7029.0328.520.59%77,208
Jul 7, 202529.1029.3128.6028.8628.35-0.93%90,617
Jul 3, 202528.9729.4828.8229.1328.620.48%76,584
Jul 2, 202528.5829.1928.5228.9928.480.83%104,277
Jul 1, 202527.9629.0127.9028.7528.242.10%106,428
Jun 30, 202527.8928.1827.3128.1627.661.96%123,707
Jun 27, 202527.5728.1627.4527.6227.130.22%181,700
Jun 26, 202527.0727.6727.0127.5627.071.81%79,604
Jun 25, 202528.3728.4827.0227.0726.59-3.90%82,148
Jun 24, 202527.7828.3027.5028.1727.671.59%155,755
Jun 23, 202526.9827.7326.8227.7327.242.74%141,580
Jun 20, 202526.9327.1126.5126.9926.511.01%191,737
Jun 18, 202526.9427.2826.6226.7226.25-0.22%100,691
Jun 17, 202526.6527.1826.6126.7826.31-0.45%131,591