Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
24.34
+0.21 (0.87%)
Sep 17, 2025, 10:30 AM EDT - Market open

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202524.2024.3023.7724.1324.13-0.45%90,795
Sep 15, 202524.0024.8323.9524.2424.241.21%84,359
Sep 12, 202524.7524.7523.9223.9523.95-3.27%61,061
Sep 11, 202524.5824.7824.3224.7624.761.19%61,224
Sep 10, 202524.6624.8024.1824.4724.47-0.04%76,021
Sep 9, 202525.1525.2324.4024.4824.48-3.16%52,427
Sep 8, 202525.4925.4924.9425.2825.28-0.82%93,961
Sep 5, 202525.7125.8825.2825.4925.49-0.70%61,369
Sep 4, 202524.9625.6724.8825.6725.672.64%55,607
Sep 3, 202525.1225.2124.8025.0125.01-1.15%63,968
Sep 2, 202525.1325.3725.0925.3025.300.08%93,927
Aug 29, 202525.4525.5225.1325.2825.28-1.40%47,347
Aug 28, 202525.4025.7625.2025.6425.641.18%72,948
Aug 27, 202525.4625.5425.2825.3425.34-0.43%48,976
Aug 26, 202525.3225.5925.1625.4525.450.95%55,002
Aug 25, 202525.7125.7125.2125.2125.21-2.10%52,716
Aug 22, 202525.1125.8824.9625.7525.753.17%80,824
Aug 21, 202524.9025.3624.9024.9624.96-0.20%67,637
Aug 20, 202525.4825.5024.8725.0125.01-3.62%56,877
Aug 19, 202525.5626.1325.4125.9525.491.29%98,249
Aug 18, 202525.5025.7025.3025.6225.171.07%73,288
Aug 15, 202525.6625.7924.8825.3524.90-0.35%125,092
Aug 14, 202525.8725.8725.2325.4424.99-1.62%84,581
Aug 13, 202526.1526.3225.6925.8625.40-1.67%71,715
Aug 12, 202525.6326.3325.6326.3025.842.94%50,265
Aug 11, 202525.4925.6025.0025.5525.101.96%76,263
Aug 8, 202526.5026.7524.5525.0624.62-6.28%123,391
Aug 7, 202527.0427.0426.5226.7426.27-0.82%71,251
Aug 6, 202526.6527.0026.4226.9626.481.20%96,240
Aug 5, 202526.5126.7126.0426.6426.170.76%97,924
Aug 4, 202526.5326.8726.2826.4425.970.08%132,913
Aug 1, 202526.9126.9126.2726.4225.95-2.97%104,398
Jul 31, 202527.3227.5127.0127.2326.75-0.80%59,341
Jul 30, 202527.7027.9227.2927.4526.97-0.33%57,961
Jul 29, 202528.2728.2727.3627.5427.05-2.34%63,631
Jul 28, 202528.3728.4327.9328.2027.70-46,364
Jul 25, 202528.1928.3228.0128.2027.700.53%42,746
Jul 24, 202528.5228.7028.0428.0527.55-2.03%48,562
Jul 23, 202528.3228.7027.7128.6328.121.96%52,162
Jul 22, 202527.4528.2727.4228.0827.582.86%86,904
Jul 21, 202527.9927.9927.2727.3026.82-2.43%96,899
Jul 18, 202528.4528.5227.9327.9827.49-0.96%49,531
Jul 17, 202528.3128.4228.1028.2527.750.04%39,125
Jul 16, 202528.4428.4427.9828.2427.74-0.70%46,785
Jul 15, 202528.6228.6528.0828.4427.94-0.66%74,772
Jul 14, 202528.6128.7528.3928.6328.12-0.07%48,757
Jul 11, 202529.0029.0028.6028.6528.14-1.75%62,839
Jul 10, 202529.1529.5528.9429.1628.65-0.41%56,836
Jul 9, 202529.2429.8528.9129.2828.760.86%46,205
Jul 8, 202528.8629.2528.7029.0328.520.59%77,208