Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	37.10	38.24	36.50	38.20	38.20	4.62%	452,814
Nov 9, 2026	34.10	38.70	32.68	36.51	36.51	8.86%	556,096
Nov 6, 2026	42.02	42.57	33.10	33.54	33.54	-34.80%	690,238
Nov 5, 2026	53.50	55.14	50.51	51.44	51.44	-4.08%	298,698
Nov 4, 2026	52.81	55.52	52.12	53.63	53.63	2.80%	146,709
Nov 3, 2026	53.05	53.36	52.00	52.17	52.17	-1.64%	145,568
Nov 2, 2026	54.31	55.18	52.92	53.04	53.04	-1.72%	141,074
Oct 30, 2026	54.43	55.17	53.41	53.97	53.97	-0.77%	106,560
Oct 29, 2026	53.62	55.39	53.62	54.39	54.39	1.85%	144,780
Oct 28, 2026	54.75	54.97	52.84	53.40	53.40	-1.96%	111,574
Oct 27, 2026	54.48	54.68	53.38	54.47	54.47	0.22%	154,805
Oct 26, 2026	53.20	54.61	53.11	54.35	54.35	2.55%	140,773
Oct 23, 2026	53.40	53.74	52.65	53.00	53.00	-1.56%	127,323
Oct 22, 2026	54.46	54.50	53.53	53.84	53.84	-1.07%	81,290
Oct 21, 2026	54.33	54.77	53.81	54.42	54.42	0.87%	97,751
Oct 20, 2026	53.09	54.17	53.01	53.95	53.95	1.51%	129,671
Oct 19, 2026	53.40	53.84	52.93	53.15	53.15	-0.30%	168,448
Oct 16, 2026	54.47	55.17	53.13	53.31	53.31	-1.66%	168,676
Oct 15, 2026	53.61	54.76	52.71	54.21	54.21	1.14%	173,268
Oct 14, 2026	53.65	54.18	52.55	53.60	53.60	-0.48%	164,950
Oct 13, 2026	55.06	55.06	53.61	53.86	53.86	-1.16%	161,712
Oct 12, 2026	54.85	56.06	54.25	54.49	54.49	-0.16%	238,819
Oct 9, 2026	53.80	55.18	53.51	54.58	54.58	1.45%	184,040
Oct 8, 2026	53.31	54.59	52.84	53.80	53.80	0.79%	163,007
Oct 7, 2026	53.31	53.67	52.11	53.38	53.38	-0.58%	215,284
Oct 6, 2026	54.33	54.95	53.65	53.69	53.69	-1.81%	188,239
Oct 5, 2026	54.61	55.36	53.14	54.68	54.68	0.20%	172,476
Oct 2, 2026	53.86	54.91	53.57	54.57	54.57	2.25%	250,458
Oct 1, 2026	52.40	54.22	51.77	53.37	53.37	1.56%	144,186
Sep 30, 2026	53.45	53.50	52.16	52.55	52.55	-0.27%	177,081
Sep 29, 2026	53.17	53.45	52.44	52.69	52.69	-1.03%	150,539
Sep 28, 2026	52.59	53.48	52.00	53.24	53.24	0.28%	134,488
Sep 25, 2026	54.00	54.28	53.01	53.09	53.09	-1.98%	197,605
Sep 24, 2026	53.00	54.67	53.00	54.16	54.16	2.09%	312,021
Sep 23, 2026	52.28	53.45	51.24	53.05	53.05	1.63%	247,113
Sep 22, 2026	51.06	52.43	50.00	52.20	52.20	3.14%	258,175
Sep 21, 2026	50.00	51.00	49.25	50.61	50.61	1.48%	165,763
Sep 18, 2026	49.81	50.40	48.90	49.87	49.87	-1.01%	286,040
Sep 17, 2026	49.61	50.56	48.93	50.38	50.38	1.57%	255,201
Sep 16, 2026	49.60	50.21	48.91	49.60	49.60	0.30%	128,457
Sep 15, 2026	49.68	49.68	48.57	49.45	49.45	0.59%	168,085
Sep 14, 2026	46.96	50.01	46.96	49.16	49.16	4.73%	357,792
Sep 11, 2026	47.05	48.00	46.59	46.94	46.94	0.36%	67,973
Sep 10, 2026	46.58	46.88	45.18	46.77	46.77	-0.21%	89,917
Sep 9, 2026	47.88	49.73	46.33	46.87	46.87	-3.04%	88,026
Sep 8, 2026	48.57	49.15	47.67	48.34	48.34	-0.10%	122,635
Sep 4, 2026	46.55	48.67	46.55	48.39	48.39	2.83%	99,618
Sep 3, 2026	47.35	47.76	46.43	47.06	47.06	-0.68%	114,208
Sep 2, 2026	47.61	48.45	47.24	47.38	47.38	-0.15%	99,020
Sep 1, 2026	47.43	48.15	47.04	47.45	47.45	-0.40%	114,631