Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.93	30.93	27.50	28.07	28.07	-7.69%	151,408
May 7, 2026	29.76	30.79	29.16	30.41	30.41	2.46%	121,901
May 6, 2026	29.73	30.16	29.60	29.68	29.68	1.06%	50,111
May 5, 2026	28.50	29.53	28.36	29.37	29.37	1.52%	85,137
May 4, 2026	28.76	29.12	28.57	28.93	28.93	-0.14%	58,057
May 1, 2026	28.69	29.14	28.52	28.97	28.97	0.98%	34,301
Apr 30, 2026	28.35	28.90	28.29	28.69	28.69	0.88%	41,444
Apr 29, 2026	28.48	29.05	28.24	28.44	28.44	-0.77%	64,278
Apr 28, 2026	29.30	29.46	28.63	28.66	28.66	-2.08%	42,317
Apr 27, 2026	29.38	29.89	29.27	29.27	29.27	0.21%	64,754
Apr 24, 2026	28.89	29.68	28.50	29.21	29.21	1.04%	81,325
Apr 23, 2026	28.52	29.29	28.52	28.91	28.91	1.83%	109,338
Apr 22, 2026	28.64	28.99	28.00	28.39	28.39	-0.14%	74,527
Apr 21, 2026	29.78	29.78	28.34	28.43	28.43	-4.60%	91,027
Apr 20, 2026	30.10	30.21	29.57	29.80	29.80	-1.32%	126,556
Apr 17, 2026	29.29	30.70	29.29	30.20	30.20	5.04%	264,445
Apr 16, 2026	28.50	28.87	28.27	28.75	28.75	0.56%	80,819
Apr 15, 2026	29.10	29.37	28.46	28.59	28.59	-1.69%	44,561
Apr 14, 2026	29.62	29.66	29.06	29.08	29.08	-1.42%	70,171
Apr 13, 2026	29.75	29.75	29.27	29.50	29.50	-0.94%	77,554
Apr 10, 2026	29.89	30.10	29.23	29.78	29.78	-0.13%	56,069
Apr 9, 2026	29.39	29.87	28.68	29.82	29.82	1.67%	74,708
Apr 8, 2026	29.01	29.48	28.65	29.33	29.33	3.60%	104,587
Apr 7, 2026	28.11	28.37	27.82	28.31	28.31	0.71%	54,978
Apr 6, 2026	27.61	28.25	26.95	28.11	28.11	1.01%	62,335
Apr 2, 2026	27.89	28.17	27.37	27.83	27.83	-1.73%	51,098
Apr 1, 2026	28.23	28.66	28.18	28.32	28.32	1.43%	67,785
Mar 31, 2026	27.83	28.35	27.34	27.92	27.92	1.53%	127,317
Mar 30, 2026	27.80	27.98	27.37	27.50	27.50	-0.36%	88,955
Mar 27, 2026	27.54	27.87	27.45	27.60	27.60	-0.40%	62,184
Mar 26, 2026	27.99	28.43	27.49	27.71	27.71	-2.40%	80,076
Mar 25, 2026	28.47	28.52	28.14	28.39	28.39	0.78%	72,448
Mar 24, 2026	27.45	28.31	27.27	28.17	28.17	1.66%	73,901
Mar 23, 2026	27.16	28.10	27.16	27.71	27.71	2.59%	86,660
Mar 20, 2026	27.43	27.43	26.71	27.01	27.01	-1.60%	121,286
Mar 19, 2026	27.58	27.83	26.95	27.45	27.45	-1.08%	124,349
Mar 18, 2026	28.00	28.16	27.55	27.75	27.75	-0.59%	134,622
Mar 17, 2026	27.82	28.30	27.50	27.92	27.92	0.34%	97,496
Mar 16, 2026	27.00	27.84	26.01	27.82	27.82	3.34%	163,844
Mar 13, 2026	23.93	27.00	23.92	26.92	26.92	20.66%	243,495
Mar 12, 2026	22.68	22.79	22.17	22.31	22.31	-2.23%	63,446
Mar 11, 2026	22.50	22.82	22.14	22.82	22.82	2.15%	52,322
Mar 10, 2026	22.57	22.85	22.31	22.34	22.34	-1.50%	63,912
Mar 9, 2026	22.49	22.83	21.95	22.68	22.68	-0.22%	64,531
Mar 6, 2026	23.05	23.10	22.58	22.73	22.73	-2.82%	63,418
Mar 5, 2026	24.20	24.20	23.31	23.39	23.39	-2.93%	47,863
Mar 4, 2026	23.90	24.23	23.73	24.10	24.10	0.61%	50,687
Mar 3, 2026	24.13	24.62	23.57	23.95	23.95	-2.26%	58,356
Mar 2, 2026	24.41	24.78	24.28	24.51	24.51	-0.59%	72,825
Feb 27, 2026	24.64	24.89	24.60	24.65	24.65	-0.96%	42,971