Skip to main content
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
30.11
+0.37 (1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.3430.4029.1130.1130.111.24%111,092
Dec 19, 202430.0030.1529.6229.7429.740.13%34,124
Dec 18, 202431.6632.2229.5729.7029.70-5.35%47,888
Dec 17, 202432.3332.3331.3531.3831.38-2.97%55,939
Dec 16, 202432.6033.1432.3332.3432.34-0.31%46,751
Dec 13, 202432.0232.5431.8032.4432.441.12%41,434
Dec 12, 202432.4132.6632.0532.0832.08-0.90%19,410
Dec 11, 202432.0332.7031.7232.3732.372.11%86,857
Dec 10, 202431.3932.1230.8031.7031.700.70%31,044
Dec 9, 202431.5831.6831.1731.4831.480.87%28,424
Dec 6, 202431.3631.5030.8031.2131.210.13%26,718
Dec 5, 202431.4031.4030.7931.1731.17-1.17%36,615
Dec 4, 202431.3531.6931.0431.5431.540.54%26,248
Dec 3, 202431.2631.6930.8331.3731.370.35%42,738
Dec 2, 202431.0031.3730.7231.2631.261.20%33,687
Nov 29, 202430.5730.9730.4030.8930.891.41%17,192
Nov 27, 202430.9631.4430.1030.4630.46-1.46%47,329
Nov 26, 202430.8631.3230.4630.9130.910.13%31,148
Nov 25, 202430.8231.2030.8230.8730.870.75%27,716
Nov 22, 202429.8030.6629.8030.6430.643.51%26,036
Nov 21, 202428.7529.6428.7029.6029.603.68%63,755
Nov 20, 202428.4128.7028.1228.5528.55-1.25%60,194
Nov 19, 202429.0829.4928.7128.9128.51-0.99%59,010
Nov 18, 202429.6029.9029.0629.2028.80-0.95%49,391
Nov 15, 202430.4730.6229.4529.4829.07-2.64%73,346
Nov 14, 202430.5330.8830.2430.2829.86-1.14%35,966
Nov 13, 202430.8631.2130.5630.6330.21-0.16%74,285
Nov 12, 202430.4531.1030.2530.6830.261.02%41,700
Nov 11, 202430.0030.6829.8430.3729.952.53%50,555
Nov 8, 202429.3529.6228.6929.6229.210.92%47,084
Nov 7, 202429.8329.9829.3229.3528.94-1.01%29,975
Nov 6, 202428.5530.1228.5529.6529.249.09%63,969
Nov 5, 202426.7827.4426.7827.1826.801.49%44,788
Nov 4, 202426.8127.1426.7526.7826.410.41%21,674
Nov 1, 202427.1327.4926.6726.6726.30-0.11%27,657
Oct 31, 202427.0327.2626.7026.7026.33-0.74%21,421
Oct 30, 202426.8527.4626.8526.9026.530.26%15,264
Oct 29, 202426.8027.0126.2326.8326.460.30%20,789
Oct 28, 202426.3926.8426.3926.7526.381.40%12,248
Oct 25, 202426.7427.0026.3526.3826.02-1.68%16,890
Oct 24, 202426.8626.9726.4526.8326.460.90%16,353
Oct 23, 202426.8926.8926.3526.5926.22-1.15%12,250
Oct 22, 202427.0027.0426.6726.9026.53-0.15%20,333
Oct 21, 202427.7327.7326.9326.9426.57-2.36%14,762
Oct 18, 202427.7927.9827.3827.5927.21-0.61%42,451
Oct 17, 202427.5627.7626.9227.7627.381.35%17,399
Oct 16, 202427.1427.4727.1327.3927.012.05%20,745
Oct 15, 202426.7227.4326.6426.8426.470.07%20,973
Oct 14, 202426.7226.9326.6326.8226.450.37%24,754
Oct 11, 202425.9626.7325.9626.7226.353.17%25,467
Oct 10, 202425.6425.9225.4325.9025.540.04%26,111
Oct 9, 202425.5925.9025.3025.8925.531.09%11,805
Oct 8, 202425.7225.7225.4825.6125.260.04%12,078
Oct 7, 202425.3625.6425.3325.6025.250.43%16,882
Oct 4, 202425.6025.6025.2625.4925.141.07%11,191
Oct 3, 202425.4225.4624.9925.2224.87-0.59%24,075
Oct 2, 202425.5025.7225.2925.3725.02-0.74%17,155
Oct 1, 202425.8625.8925.3725.5625.21-1.27%18,940
Sep 30, 202425.6826.1125.3925.8925.530.23%25,307
Sep 27, 202425.7626.4025.7525.8325.47-0.65%30,519
Sep 26, 202425.7526.0225.5626.0025.641.72%28,550
Sep 25, 202425.7825.8825.4525.5625.21-0.54%22,501
Sep 24, 202425.8325.8725.2825.7025.35-0.54%26,395
Sep 23, 202426.3526.4925.5025.8425.48-1.86%24,572
Sep 20, 202426.5626.7126.2026.3325.97-0.64%111,813
Sep 19, 202426.5026.8726.4126.5026.132.16%29,500
Sep 18, 202425.9426.5125.8725.9425.58-0.04%36,873
Sep 17, 202425.6226.0425.5625.9525.591.84%51,359
Sep 16, 202425.5325.6925.3325.4825.130.28%28,206
Sep 13, 202424.6325.5624.6325.4125.062.54%26,350
Sep 12, 202424.6424.8624.5224.7824.441.10%29,723
Sep 11, 202424.4124.6024.0824.5124.17-30,696
Sep 10, 202424.2824.5424.1124.5124.170.86%37,895
Sep 9, 202424.2324.6624.1724.3023.960.25%36,412
Sep 6, 202424.0024.3623.8624.2423.91-40,350
Sep 5, 202424.2824.7724.0024.2423.910.04%32,314
Sep 4, 202424.0624.4623.6124.2323.90-0.25%55,734
Sep 3, 202425.0225.3324.2024.2923.95-4.14%78,120
Aug 30, 202425.6425.6423.1025.3424.99-1.17%131,713
Aug 29, 202426.0026.0024.6625.6425.29-0.54%83,752
Aug 28, 202425.9526.2025.7025.7825.42-0.58%36,296
Aug 27, 202426.1326.2125.7625.9325.57-1.71%34,892
Aug 26, 202426.5026.5525.8526.3826.020.19%41,800
Aug 23, 202425.2626.3425.1526.3325.974.44%59,700
Aug 22, 202425.4025.5025.0825.2124.86-1.02%32,548
Aug 21, 202425.2525.5224.7825.4725.12-1.28%50,180
Aug 20, 202425.7225.9925.3525.8024.950.27%46,204
Aug 19, 202425.6125.9325.2525.7324.890.47%36,459
Aug 16, 202425.8426.0025.2025.6124.77-0.51%87,534
Aug 15, 202425.2825.8824.8325.7424.903.96%22,772
Aug 14, 202425.8425.8424.7624.7623.95-3.88%47,179
Aug 13, 202424.6925.8524.2325.7624.925.19%87,932
Aug 12, 202423.8624.9123.4024.4923.692.73%108,414
Aug 9, 202426.0026.0023.6523.8423.06-14.83%171,025
Aug 8, 202428.1128.8727.8527.9927.070.21%27,601
Aug 7, 202428.8428.9027.4527.9327.010.40%34,328
Aug 6, 202427.4528.2527.4527.8226.911.79%20,740
Aug 5, 202427.0027.8026.2427.3326.43-0.58%44,572
Aug 2, 202427.6527.9127.3227.4926.59-4.27%25,779
Aug 1, 202430.0530.0528.2128.7227.77-3.87%64,950