Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	29.02	29.53	28.80	29.03	-	-	1,400
Jun 8, 2026	28.60	29.11	27.90	29.03	29.03	2.04%	73,481
Jun 5, 2026	28.12	28.79	27.79	28.45	28.45	1.17%	80,945
Jun 4, 2026	28.49	29.06	27.80	28.12	28.12	5.63%	94,775
Jun 3, 2026	27.36	27.72	26.60	26.62	26.62	-2.92%	86,372
Jun 2, 2026	27.83	27.90	26.95	27.42	27.42	-0.25%	52,700
Jun 1, 2026	26.93	27.56	26.54	27.49	27.49	1.36%	94,664
May 29, 2026	27.16	27.48	26.83	27.12	27.12	-0.84%	63,233
May 28, 2026	27.11	27.51	27.06	27.35	27.35	0.11%	74,413
May 27, 2026	26.61	27.40	26.61	27.32	27.32	3.25%	64,654
May 26, 2026	26.69	26.99	26.36	26.46	26.46	-0.34%	46,385
May 22, 2026	26.66	26.66	26.31	26.55	26.55	-0.64%	71,000
May 21, 2026	27.06	27.33	25.91	26.72	26.72	-1.80%	169,552
May 20, 2026	26.99	27.77	26.98	27.66	27.21	2.37%	162,773
May 19, 2026	27.36	27.39	26.86	27.02	26.58	-1.60%	175,996
May 18, 2026	26.83	28.24	26.83	27.46	27.01	2.58%	315,519
May 15, 2026	26.08	27.06	26.05	26.77	26.33	2.02%	122,966
May 14, 2026	27.23	27.60	26.20	26.24	25.81	-3.64%	94,729
May 13, 2026	27.02	27.35	26.79	27.23	26.79	0.11%	97,923
May 12, 2026	27.12	27.76	26.92	27.20	26.76	0.70%	72,516
May 11, 2026	28.09	28.25	26.77	27.01	26.57	-3.78%	127,395
May 8, 2026	30.93	30.93	27.50	28.07	27.61	-7.69%	152,373
May 7, 2026	29.76	30.79	29.16	30.41	29.92	2.46%	122,543
May 6, 2026	29.73	30.16	29.60	29.68	29.20	1.06%	50,304
May 5, 2026	28.50	29.53	28.36	29.37	28.89	1.52%	85,138
May 4, 2026	28.76	29.12	28.57	28.93	28.46	-0.14%	61,136
May 1, 2026	28.69	29.14	28.52	28.97	28.50	0.98%	36,649
Apr 30, 2026	28.35	28.90	28.29	28.69	28.22	0.88%	41,628
Apr 29, 2026	28.48	29.05	28.24	28.44	27.98	-0.77%	64,279
Apr 28, 2026	29.30	29.46	28.63	28.66	28.19	-2.08%	42,317
Apr 27, 2026	29.38	29.89	29.27	29.27	28.79	0.21%	64,754
Apr 24, 2026	28.89	29.68	28.50	29.21	28.73	1.04%	81,325
Apr 23, 2026	28.52	29.29	28.52	28.91	28.44	1.83%	109,338
Apr 22, 2026	28.64	28.99	28.00	28.39	27.93	-0.14%	74,527
Apr 21, 2026	29.78	29.78	28.34	28.43	27.97	-4.60%	91,027
Apr 20, 2026	30.10	30.21	29.57	29.80	29.32	-1.32%	126,556
Apr 17, 2026	29.29	30.70	29.29	30.20	29.71	5.04%	264,445
Apr 16, 2026	28.50	28.87	28.27	28.75	28.28	0.56%	80,819
Apr 15, 2026	29.10	29.37	28.46	28.59	28.12	-1.69%	44,561
Apr 14, 2026	29.62	29.66	29.06	29.08	28.61	-1.42%	70,171
Apr 13, 2026	29.75	29.75	29.27	29.50	29.02	-0.94%	77,554
Apr 10, 2026	29.89	30.10	29.23	29.78	29.30	-0.13%	56,069
Apr 9, 2026	29.39	29.87	28.68	29.82	29.33	1.67%	74,708
Apr 8, 2026	29.01	29.48	28.65	29.33	28.85	3.60%	104,587
Apr 7, 2026	28.11	28.37	27.82	28.31	27.85	0.71%	54,978
Apr 6, 2026	27.61	28.25	26.95	28.11	27.65	1.01%	62,335
Apr 2, 2026	27.89	28.17	27.37	27.83	27.38	-1.73%	51,098
Apr 1, 2026	28.23	28.66	28.18	28.32	27.86	1.43%	67,785
Mar 31, 2026	27.83	28.35	27.34	27.92	27.47	1.53%	127,317
Mar 30, 2026	27.80	27.98	27.37	27.50	27.05	-0.36%	88,955