Skip to main content
logo
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
28.05
-0.27 (-0.95%)
Apr 2, 2026, 10:48 AM EDT - Market open

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202628.2328.6628.1828.3228.321.43%67,785
Mar 31, 202627.8328.3527.3427.9227.921.53%127,317
Mar 30, 202627.8027.9827.3727.5027.50-0.36%88,881
Mar 27, 202627.5427.8727.4527.6027.60-0.40%62,183
Mar 26, 202627.9928.4327.4927.7127.71-2.40%79,863
Mar 25, 202628.4728.5228.1428.3928.390.78%72,448
Mar 24, 202627.4528.3127.2728.1728.171.66%73,901
Mar 23, 202627.1628.1027.1627.7127.712.59%86,660
Mar 20, 202627.4327.4326.7127.0127.01-1.60%121,286
Mar 19, 202627.5827.8326.9527.4527.45-1.08%124,349
Mar 18, 202628.0028.1627.5527.7527.75-0.59%134,622
Mar 17, 202627.8228.3027.5027.9227.920.34%97,496
Mar 16, 202627.0027.8426.0127.8227.823.34%163,844
Mar 13, 202623.9327.0023.9226.9226.9220.66%243,495
Mar 12, 202622.6822.7922.1722.3122.31-2.23%63,446
Mar 11, 202622.5022.8222.1422.8222.822.15%52,322
Mar 10, 202622.5722.8522.3122.3422.34-1.50%63,912
Mar 9, 202622.4922.8321.9522.6822.68-0.22%64,531
Mar 6, 202623.0523.1022.5822.7322.73-2.82%63,418
Mar 5, 202624.2024.2023.3123.3923.39-2.93%47,863
Mar 4, 202623.9024.2323.7324.1024.100.61%50,687
Mar 3, 202624.1324.6223.5723.9523.95-2.26%58,356
Mar 2, 202624.4124.7824.2824.5124.51-0.59%72,825
Feb 27, 202624.6424.8924.6024.6524.65-0.96%42,971
Feb 26, 202624.7825.0824.5224.8924.890.61%78,490
Feb 25, 202624.9425.2424.3224.7424.74-0.16%59,459
Feb 24, 202624.9625.1324.6224.7824.780.36%42,549
Feb 23, 202625.2125.2524.3924.6924.69-2.30%41,632
Feb 20, 202625.3425.4424.9125.2725.27-1.67%45,695
Feb 19, 202625.7125.7825.4525.7025.25-0.43%54,733
Feb 18, 202625.8226.3025.6125.8125.36-0.04%55,641
Feb 17, 202625.8325.9925.3925.8225.370.12%52,046
Feb 13, 202625.7525.9825.5825.7925.340.27%60,436
Feb 12, 202626.1826.5625.5325.7225.27-1.61%77,654
Feb 11, 202626.1926.4525.9526.1425.680.54%46,691
Feb 10, 202626.0226.3025.9826.0025.540.12%83,546
Feb 9, 202625.7526.2125.5025.9725.520.46%78,295
Feb 6, 202625.7026.5025.6725.8525.400.94%79,153
Feb 5, 202625.9926.0825.5425.6125.16-1.58%64,412
Feb 4, 202625.6226.3225.6226.0225.562.12%98,102
Feb 3, 202624.9125.4824.5825.4825.031.88%73,244
Feb 2, 202624.5025.1224.1825.0124.572.21%85,678
Jan 30, 202623.8324.5123.8324.4724.041.96%54,484
Jan 29, 202623.9924.1423.5724.0023.580.54%49,990
Jan 28, 202624.1924.3223.6823.8723.45-1.28%44,333
Jan 27, 202624.4224.4724.0924.1823.76-0.86%45,014
Jan 26, 202624.7025.0224.3924.3923.96-1.18%38,388
Jan 23, 202625.0425.0424.4424.6824.25-0.88%57,856
Jan 22, 202624.7325.0524.5924.9024.461.10%58,111
Jan 21, 202624.3424.8224.1024.6324.201.53%52,041