Skip to main content
logo
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
23.95
-0.56 (-2.28%)
Mar 3, 2026, 4:00 PM EST - Market closed

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202624.1324.6223.5723.9523.95-2.26%58,356
Mar 2, 202624.4124.7824.2824.5124.51-0.59%72,825
Feb 27, 202624.6424.8924.6024.6524.65-0.96%42,971
Feb 26, 202624.7825.0824.5224.8924.890.61%78,490
Feb 25, 202624.9425.2424.3224.7424.74-0.16%59,459
Feb 24, 202624.9625.1324.6224.7824.780.36%42,549
Feb 23, 202625.2125.2524.3924.6924.69-2.30%41,632
Feb 20, 202625.3425.4424.9125.2725.27-1.67%45,695
Feb 19, 202625.7125.7825.4525.7025.25-0.43%54,733
Feb 18, 202625.8226.3025.6125.8125.36-0.04%55,641
Feb 17, 202625.8325.9925.3925.8225.370.12%52,046
Feb 13, 202625.7525.9825.5825.7925.340.27%60,436
Feb 12, 202626.1826.5625.5325.7225.27-1.61%77,654
Feb 11, 202626.1926.4525.9526.1425.680.54%46,691
Feb 10, 202626.0226.3025.9826.0025.540.12%83,546
Feb 9, 202625.7526.2125.5025.9725.520.46%78,295
Feb 6, 202625.7026.5025.6725.8525.400.94%79,153
Feb 5, 202625.9926.0825.5425.6125.16-1.58%64,412
Feb 4, 202625.6226.3225.6226.0225.562.12%98,102
Feb 3, 202624.9125.4824.5825.4825.031.88%73,244
Feb 2, 202624.5025.1224.1825.0124.572.21%85,678
Jan 30, 202623.8324.5123.8324.4724.041.96%54,484
Jan 29, 202623.9924.1423.5724.0023.580.54%49,990
Jan 28, 202624.1924.3223.6823.8723.45-1.28%44,333
Jan 27, 202624.4224.4724.0924.1823.76-0.86%45,014
Jan 26, 202624.7025.0224.3924.3923.96-1.18%38,388
Jan 23, 202625.0425.0424.4424.6824.25-0.88%57,856
Jan 22, 202624.7325.0524.5924.9024.461.10%58,111
Jan 21, 202624.3424.8224.1024.6324.201.53%52,041
Jan 20, 202624.6424.7324.0424.2623.84-2.77%51,372
Jan 16, 202624.9025.1424.3124.9524.51-0.24%73,708
Jan 15, 202624.7925.1924.7125.0124.570.89%99,760
Jan 14, 202624.7724.9824.5024.7924.36-0.32%96,786
Jan 13, 202624.8725.1524.7124.8724.43-0.08%58,595
Jan 12, 202624.1924.9424.1024.8924.452.60%85,781
Jan 9, 202624.1724.3823.8924.2623.840.25%58,724
Jan 8, 202623.4824.3923.2424.2023.783.86%97,120
Jan 7, 202623.2923.3022.9623.3022.89-0.38%119,102
Jan 6, 202622.8023.4622.7323.3922.982.45%73,529
Jan 5, 202622.3423.1722.3422.8322.432.06%74,729
Jan 2, 202622.5922.8522.2622.3721.98-0.89%76,943
Dec 31, 202522.8322.8922.4022.5722.17-1.27%54,989
Dec 30, 202522.8223.0022.6922.8622.460.09%62,824
Dec 29, 202522.8322.9722.6022.8422.440.13%97,956
Dec 26, 202522.6222.9722.6222.8122.410.13%43,553
Dec 24, 202522.6523.0822.6122.7822.380.49%39,681
Dec 23, 202522.7322.7822.0722.6722.27-0.61%57,988
Dec 22, 202522.7823.0722.7622.8122.41-0.13%73,863
Dec 19, 202523.3623.3622.7022.8422.44-2.64%105,280
Dec 18, 202523.7823.9023.3523.4623.05-0.42%107,012