Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
25.15
+0.11 (0.44%)
At close: Oct 17, 2025, 4:00 PM EDT
25.05
-0.10 (-0.40%)
After-hours: Oct 17, 2025, 6:19 PM EDT
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.04 | 25.54 | 24.83 | 25.15 | 25.15 | 0.44% | 142,810 |
| Oct 16, 2025 | 24.50 | 25.06 | 24.50 | 25.04 | 25.04 | 2.29% | 107,459 |
| Oct 15, 2025 | 24.19 | 24.49 | 24.18 | 24.48 | 24.48 | 1.32% | 82,932 |
| Oct 14, 2025 | 23.75 | 24.32 | 23.57 | 24.16 | 24.16 | 1.13% | 91,804 |
| Oct 13, 2025 | 23.33 | 24.18 | 23.29 | 23.89 | 23.89 | 3.78% | 179,575 |
| Oct 10, 2025 | 24.01 | 24.10 | 22.96 | 23.02 | 23.02 | -3.84% | 126,500 |
| Oct 9, 2025 | 24.54 | 25.69 | 23.94 | 23.94 | 23.94 | 2.97% | 271,954 |
| Oct 8, 2025 | 23.08 | 23.49 | 23.08 | 23.25 | 23.25 | 0.65% | 81,703 |
| Oct 7, 2025 | 23.37 | 23.50 | 23.05 | 23.10 | 23.10 | -1.07% | 107,609 |
| Oct 6, 2025 | 23.90 | 23.95 | 23.28 | 23.35 | 23.35 | -2.18% | 111,195 |
| Oct 3, 2025 | 23.79 | 24.21 | 23.71 | 23.87 | 23.87 | - | 69,583 |
| Oct 2, 2025 | 24.00 | 24.13 | 23.60 | 23.87 | 23.87 | -0.58% | 83,536 |
| Oct 1, 2025 | 25.09 | 25.09 | 23.93 | 24.01 | 24.01 | -4.76% | 137,956 |
| Sep 30, 2025 | 24.69 | 25.22 | 24.63 | 25.21 | 25.21 | 2.23% | 132,979 |
| Sep 29, 2025 | 24.65 | 24.92 | 24.40 | 24.66 | 24.66 | 0.04% | 105,964 |
| Sep 26, 2025 | 24.39 | 24.67 | 24.37 | 24.65 | 24.65 | 0.98% | 79,557 |
| Sep 25, 2025 | 24.35 | 24.67 | 24.29 | 24.41 | 24.41 | -0.33% | 66,564 |
| Sep 24, 2025 | 24.64 | 24.89 | 24.43 | 24.49 | 24.49 | -1.17% | 101,474 |
| Sep 23, 2025 | 24.46 | 24.85 | 24.46 | 24.78 | 24.78 | 2.14% | 103,475 |
| Sep 22, 2025 | 24.13 | 24.37 | 24.00 | 24.26 | 24.26 | 0.58% | 84,861 |
| Sep 19, 2025 | 24.52 | 24.52 | 24.06 | 24.12 | 24.12 | -1.15% | 348,255 |
| Sep 18, 2025 | 24.47 | 24.90 | 24.18 | 24.40 | 24.40 | 0.83% | 74,888 |
| Sep 17, 2025 | 24.19 | 24.99 | 24.12 | 24.20 | 24.20 | 0.29% | 121,569 |
| 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 |