Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
22.64
+0.07 (0.31%)
Jan 2, 2026, 9:45 AM EST - Market open
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 22.59 | 22.65 | 22.57 | 22.61 | - | 0.18% | 941 |
| Dec 31, 2025 | 22.83 | 22.89 | 22.40 | 22.57 | 22.57 | -1.27% | 54,989 |
| Dec 30, 2025 | 22.82 | 23.00 | 22.69 | 22.86 | 22.86 | 0.09% | 62,824 |
| Dec 29, 2025 | 22.83 | 22.97 | 22.60 | 22.84 | 22.84 | 0.13% | 97,952 |
| Dec 26, 2025 | 22.62 | 22.97 | 22.62 | 22.81 | 22.81 | 0.13% | 43,553 |
| Dec 24, 2025 | 22.65 | 23.08 | 22.61 | 22.78 | 22.78 | 0.49% | 39,681 |
| Dec 23, 2025 | 22.73 | 22.78 | 22.07 | 22.67 | 22.67 | -0.61% | 57,988 |
| Dec 22, 2025 | 22.78 | 23.07 | 22.76 | 22.81 | 22.81 | -0.13% | 70,663 |
| Dec 19, 2025 | 23.36 | 23.36 | 22.70 | 22.84 | 22.84 | -2.64% | 105,107 |
| Dec 18, 2025 | 23.78 | 23.90 | 23.35 | 23.46 | 23.46 | -0.42% | 107,012 |
| Dec 17, 2025 | 23.32 | 23.60 | 23.12 | 23.56 | 23.56 | 0.86% | 99,963 |
| Dec 16, 2025 | 22.85 | 23.43 | 22.59 | 23.36 | 23.36 | 1.88% | 100,550 |
| Dec 15, 2025 | 23.08 | 23.17 | 22.67 | 22.93 | 22.93 | -0.43% | 78,212 |
| Dec 12, 2025 | 22.94 | 23.30 | 22.77 | 23.03 | 23.03 | 0.35% | 134,584 |
| Dec 11, 2025 | 22.70 | 23.02 | 22.70 | 22.95 | 22.95 | 1.12% | 98,236 |
| Dec 10, 2025 | 21.92 | 22.80 | 21.87 | 22.70 | 22.70 | 3.21% | 97,134 |
| Dec 9, 2025 | 21.66 | 22.16 | 21.66 | 21.99 | 21.99 | 1.34% | 81,434 |
| Dec 8, 2025 | 21.97 | 22.16 | 21.60 | 21.70 | 21.70 | -1.18% | 82,445 |
| Dec 5, 2025 | 21.99 | 22.34 | 21.82 | 21.96 | 21.96 | -0.18% | 86,361 |
| Dec 4, 2025 | 22.38 | 22.51 | 21.83 | 22.00 | 22.00 | -1.96% | 155,201 |
| Dec 3, 2025 | 22.04 | 22.52 | 22.04 | 22.44 | 22.44 | 1.95% | 110,634 |
| Dec 2, 2025 | 22.00 | 22.14 | 21.62 | 22.01 | 22.01 | 0.64% | 105,923 |
| Dec 1, 2025 | 21.98 | 22.08 | 21.76 | 21.87 | 21.87 | -0.77% | 85,291 |
| Nov 28, 2025 | 22.30 | 22.40 | 22.00 | 22.04 | 22.04 | -0.77% | 74,183 |
| 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 |