Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
22.23
+0.35 (1.58%)
At close: Nov 26, 2025, 4:00 PM EST
22.21
-0.02 (-0.07%)
After-hours: Nov 26, 2025, 4:10 PM EST
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21.85 | 22.31 | 21.65 | 22.21 | 22.21 | 1.51% | 95,256 |
| Nov 25, 2025 | 21.20 | 21.88 | 21.20 | 21.88 | 21.88 | 3.84% | 106,580 |
| Nov 24, 2025 | 21.11 | 21.32 | 20.83 | 21.07 | 21.07 | -0.24% | 106,491 |
| Nov 21, 2025 | 20.62 | 21.33 | 20.61 | 21.12 | 21.12 | 0.28% | 112,699 |
| Nov 20, 2025 | 21.38 | 21.76 | 20.93 | 21.06 | 20.61 | -0.80% | 211,994 |
| Nov 19, 2025 | 21.56 | 21.78 | 21.10 | 21.23 | 20.78 | -1.53% | 173,476 |
| Nov 18, 2025 | 21.12 | 21.57 | 21.12 | 21.56 | 21.10 | 1.51% | 171,492 |
| Nov 17, 2025 | 21.56 | 21.80 | 21.22 | 21.24 | 20.79 | -4.37% | 217,687 |
| Nov 14, 2025 | 22.30 | 22.47 | 22.00 | 22.21 | 21.74 | -0.54% | 151,243 |
| Nov 13, 2025 | 22.00 | 22.47 | 21.97 | 22.33 | 21.85 | 1.73% | 172,155 |
| Nov 12, 2025 | 21.79 | 22.29 | 21.79 | 21.95 | 21.48 | 0.18% | 162,300 |
| Nov 11, 2025 | 22.21 | 22.41 | 21.89 | 21.91 | 21.44 | -0.90% | 185,207 |
| Nov 10, 2025 | 22.70 | 22.70 | 21.75 | 22.11 | 21.64 | -1.71% | 309,241 |
| Nov 7, 2025 | 23.04 | 23.37 | 21.25 | 22.50 | 22.01 | -6.27% | 223,290 |
| Nov 6, 2025 | 25.17 | 25.35 | 23.99 | 24.00 | 23.49 | -5.36% | 183,241 |
| Nov 5, 2025 | 24.46 | 25.40 | 24.30 | 25.36 | 24.82 | 6.29% | 131,661 |
| Nov 4, 2025 | 23.89 | 24.00 | 23.44 | 23.86 | 23.35 | -0.38% | 117,909 |
| Nov 3, 2025 | 24.15 | 24.15 | 23.81 | 23.95 | 23.44 | -0.29% | 91,554 |
| Oct 31, 2025 | 23.76 | 24.32 | 23.61 | 24.02 | 23.51 | 0.63% | 114,096 |
| Oct 30, 2025 | 24.38 | 24.65 | 23.85 | 23.87 | 23.36 | -2.61% | 64,099 |
| Oct 29, 2025 | 24.60 | 24.86 | 24.36 | 24.51 | 23.99 | -0.97% | 109,813 |
| Oct 28, 2025 | 24.96 | 25.25 | 24.50 | 24.75 | 24.22 | -0.84% | 110,531 |
| Oct 27, 2025 | 24.99 | 25.29 | 24.90 | 24.96 | 24.43 | -0.12% | 112,787 |
| Oct 24, 2025 | 25.31 | 25.63 | 24.89 | 24.99 | 24.46 | -0.87% | 107,502 |
| Oct 23, 2025 | 25.28 | 25.42 | 25.05 | 25.21 | 24.67 | -0.43% | 88,099 |
| Oct 22, 2025 | 25.49 | 25.51 | 25.08 | 25.32 | 24.78 | -0.74% | 85,787 |
| Oct 21, 2025 | 25.44 | 25.82 | 25.34 | 25.51 | 24.96 | 0.59% | 120,162 |
| Oct 20, 2025 | 25.34 | 25.68 | 25.13 | 25.36 | 24.82 | 0.83% | 138,588 |
| Oct 17, 2025 | 25.04 | 25.54 | 24.83 | 25.15 | 24.61 | 0.44% | 142,817 |
| Oct 16, 2025 | 24.50 | 25.06 | 24.50 | 25.04 | 24.50 | 2.29% | 107,459 |
| Oct 15, 2025 | 24.19 | 24.49 | 24.18 | 24.48 | 23.96 | 1.32% | 82,932 |
| Oct 14, 2025 | 23.75 | 24.32 | 23.57 | 24.16 | 23.64 | 1.13% | 91,804 |
| Oct 13, 2025 | 23.33 | 24.18 | 23.29 | 23.89 | 23.38 | 3.78% | 179,575 |
| Oct 10, 2025 | 24.01 | 24.10 | 22.96 | 23.02 | 22.53 | -3.84% | 126,500 |
| Oct 9, 2025 | 24.54 | 25.69 | 23.94 | 23.94 | 23.43 | 2.97% | 271,954 |
| Oct 8, 2025 | 23.08 | 23.49 | 23.08 | 23.25 | 22.75 | 0.65% | 81,703 |
| Oct 7, 2025 | 23.37 | 23.50 | 23.05 | 23.10 | 22.61 | -1.07% | 107,609 |
| Oct 6, 2025 | 23.90 | 23.95 | 23.28 | 23.35 | 22.85 | -2.18% | 111,195 |
| Oct 3, 2025 | 23.79 | 24.21 | 23.71 | 23.87 | 23.36 | - | 69,583 |
| Oct 2, 2025 | 24.00 | 24.13 | 23.60 | 23.87 | 23.36 | -0.58% | 83,536 |
| Oct 1, 2025 | 25.09 | 25.09 | 23.93 | 24.01 | 23.50 | -4.76% | 137,956 |
| Sep 30, 2025 | 24.69 | 25.22 | 24.63 | 25.21 | 24.67 | 2.23% | 132,979 |
| Sep 29, 2025 | 24.65 | 24.92 | 24.40 | 24.66 | 24.13 | 0.04% | 105,964 |
| Sep 26, 2025 | 24.39 | 24.67 | 24.37 | 24.65 | 24.12 | 0.98% | 79,557 |
| Sep 25, 2025 | 24.35 | 24.67 | 24.29 | 24.41 | 23.89 | -0.33% | 66,564 |
| Sep 24, 2025 | 24.64 | 24.89 | 24.43 | 24.49 | 23.97 | -1.17% | 101,474 |
| Sep 23, 2025 | 24.46 | 24.85 | 24.46 | 24.78 | 24.25 | 2.14% | 103,475 |
| Sep 22, 2025 | 24.13 | 24.37 | 24.00 | 24.26 | 23.74 | 0.58% | 84,861 |
| Sep 19, 2025 | 24.52 | 24.52 | 24.06 | 24.12 | 23.60 | -1.15% | 348,255 |
| Sep 18, 2025 | 24.47 | 24.90 | 24.18 | 24.40 | 23.88 | 0.83% | 74,888 |