Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	26.65	27.00	26.42	26.96	26.96	1.20%	96,240
Aug 5, 2025	26.51	26.71	26.04	26.64	26.64	0.76%	97,924
Aug 4, 2025	26.53	26.87	26.28	26.44	26.44	0.08%	132,913
Aug 1, 2025	26.91	26.91	26.27	26.42	26.42	-2.97%	104,398
Jul 31, 2025	27.32	27.51	27.01	27.23	27.23	-0.80%	59,341
Jul 30, 2025	27.70	27.92	27.29	27.45	27.45	-0.33%	57,961
Jul 29, 2025	28.27	28.27	27.36	27.54	27.54	-2.34%	63,631
Jul 28, 2025	28.37	28.43	27.93	28.20	28.20	-	46,364
Jul 25, 2025	28.19	28.32	28.01	28.20	28.20	0.53%	42,746
Jul 24, 2025	28.52	28.70	28.04	28.05	28.05	-2.03%	48,562
Jul 23, 2025	28.32	28.70	27.71	28.63	28.63	1.96%	52,162
Jul 22, 2025	27.45	28.27	27.42	28.08	28.08	2.86%	86,904
Jul 21, 2025	27.99	27.99	27.27	27.30	27.30	-2.43%	96,899
Jul 18, 2025	28.45	28.52	27.93	27.98	27.98	-0.96%	49,531
Jul 17, 2025	28.31	28.42	28.10	28.25	28.25	0.04%	39,125
Jul 16, 2025	28.44	28.44	27.98	28.24	28.24	-0.70%	46,785
Jul 15, 2025	28.62	28.65	28.08	28.44	28.44	-0.66%	74,772
Jul 14, 2025	28.61	28.75	28.39	28.63	28.63	-0.07%	48,757
Jul 11, 2025	29.00	29.00	28.60	28.65	28.65	-1.75%	62,839
Jul 10, 2025	29.15	29.55	28.94	29.16	29.16	-0.41%	56,836
Jul 9, 2025	29.24	29.85	28.91	29.28	29.28	0.86%	46,205
Jul 8, 2025	28.86	29.25	28.70	29.03	29.03	0.59%	77,208
Jul 7, 2025	29.10	29.31	28.60	28.86	28.86	-0.93%	90,617
Jul 3, 2025	28.97	29.48	28.82	29.13	29.13	0.48%	76,584
Jul 2, 2025	28.58	29.19	28.52	28.99	28.99	0.83%	104,277
Jul 1, 2025	27.96	29.01	27.90	28.75	28.75	2.10%	106,428
Jun 30, 2025	27.89	28.18	27.31	28.16	28.16	1.96%	123,707
Jun 27, 2025	27.57	28.16	27.45	27.62	27.62	0.22%	181,700
Jun 26, 2025	27.07	27.67	27.01	27.56	27.56	1.81%	79,604
Jun 25, 2025	28.37	28.48	27.02	27.07	27.07	-3.90%	82,148
Jun 24, 2025	27.78	28.30	27.50	28.17	28.17	1.59%	155,755
Jun 23, 2025	26.98	27.73	26.82	27.73	27.73	2.74%	141,580
Jun 20, 2025	26.93	27.11	26.51	26.99	26.99	1.01%	191,737
Jun 18, 2025	26.94	27.28	26.62	26.72	26.72	-0.22%	100,691
Jun 17, 2025	26.65	27.18	26.61	26.78	26.78	-0.45%	131,591
Jun 16, 2025	26.60	26.96	26.43	26.90	26.90	1.74%	81,653
Jun 13, 2025	26.50	26.95	26.15	26.44	26.44	-0.88%	239,170
Jun 12, 2025	26.46	26.94	26.40	26.68	26.68	1.04%	160,429
Jun 11, 2025	26.96	27.05	26.15	26.40	26.40	-14.73%	715,939
Jun 10, 2025	31.32	31.78	30.86	30.96	30.96	-1.15%	44,016
Jun 9, 2025	31.28	31.77	31.18	31.32	31.32	0.32%	35,982
Jun 6, 2025	31.24	31.79	30.96	31.22	31.22	1.04%	58,509
Jun 5, 2025	30.70	31.38	29.61	30.90	30.90	0.37%	72,892
Jun 4, 2025	31.47	31.85	30.63	30.79	30.79	-2.42%	54,842
Jun 3, 2025	31.50	32.13	31.36	31.55	31.55	0.03%	57,936
Jun 2, 2025	31.10	31.92	31.10	31.54	31.54	0.25%	39,242
May 30, 2025	31.40	31.97	31.40	31.46	31.46	-0.30%	22,769
May 29, 2025	31.75	31.89	31.25	31.56	31.56	-0.55%	18,701
May 28, 2025	32.43	32.68	31.55	31.73	31.73	-2.16%	39,406
May 27, 2025	31.24	32.50	31.05	32.43	32.43	4.71%	70,138