Skip to main content
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
30.99
-0.88 (-2.76%)
At close: Feb 21, 2025, 4:00 PM
31.40
+0.41 (1.32%)
After-hours: Feb 21, 2025, 4:04 PM EST

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202532.1732.2530.8530.9930.99-2.76%59,465
Feb 20, 202532.1032.5031.6931.8731.87-0.72%29,407
Feb 19, 202533.1833.3431.4332.1032.10-4.06%72,750
Feb 18, 202532.3933.8932.3333.4633.463.98%49,759
Feb 14, 202531.7732.1830.7332.1832.184.75%37,268
Feb 13, 202530.1930.8629.9130.7230.723.16%24,600
Feb 12, 202529.9030.1129.6729.7829.78-1.78%13,188
Feb 11, 202530.2230.5030.1030.3230.32-0.13%12,321
Feb 10, 202529.7630.3829.5430.3630.361.98%17,464
Feb 7, 202530.3930.3929.4929.7729.77-1.81%27,173
Feb 6, 202530.8930.8929.9930.3230.32-0.88%18,130
Feb 5, 202530.8031.1430.2630.5930.590.46%28,475
Feb 4, 202529.7230.6129.7230.4530.450.13%10,780
Feb 3, 202530.1930.5129.7030.4130.41-1.62%26,767
Jan 31, 202531.4131.7930.7330.9130.91-2.21%27,333
Jan 30, 202530.9531.6130.9531.6131.612.03%17,667
Jan 29, 202531.5431.5430.8930.9830.98-1.24%15,912
Jan 28, 202531.6831.8431.2031.3731.37-1.01%26,402
Jan 27, 202531.8631.8731.4431.6931.690.86%29,461
Jan 24, 202531.2131.6930.9431.4231.420.19%37,576
Jan 23, 202530.6831.4130.4031.3631.361.00%77,466
Jan 22, 202530.5031.2130.3631.0531.051.04%51,537
Jan 21, 202529.6630.8129.6630.7330.733.89%35,171
Jan 17, 202529.4629.9229.2529.5829.581.54%24,623
Jan 16, 202529.0829.5229.0129.1329.13-0.17%22,185
Jan 15, 202529.7229.7429.0629.1829.180.83%29,763
Jan 14, 202528.7829.2328.6328.9428.941.76%28,548
Jan 13, 202527.6128.6327.6128.4428.442.05%23,011
Jan 10, 202528.5028.5127.7727.8727.87-3.60%40,433
Jan 8, 202528.5029.1828.1528.9128.910.07%37,023
Jan 7, 202529.8030.0428.7828.8928.89-2.86%78,253
Jan 6, 202530.2730.7229.7229.7429.74-1.65%43,512
Jan 3, 202529.9430.3629.5830.2430.241.34%31,598
Jan 2, 202529.6530.6929.5929.8429.84-1.39%33,304
Dec 31, 202430.3230.8329.8330.2630.261.14%37,586
Dec 30, 202430.0330.3629.4329.9229.92-0.37%19,362
Dec 27, 202430.3830.8229.8530.0330.03-2.21%17,246
Dec 26, 202430.0730.7730.0730.7130.711.62%18,431
Dec 24, 202430.0130.3229.7230.2230.220.13%15,176
Dec 23, 202430.3130.3129.7630.1830.180.23%22,770
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