Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	48.00	48.19	47.12	47.47	-	-0.70%	22,596
Aug 17, 2026	48.13	48.48	47.48	47.80	47.80	-0.23%	106,899
Aug 14, 2026	47.79	48.09	45.79	47.91	47.91	0.17%	285,245
Aug 13, 2026	48.55	48.57	47.55	47.83	47.83	-0.89%	173,257
Aug 12, 2026	50.26	50.81	48.11	48.26	48.26	-3.60%	159,065
Aug 11, 2026	47.88	50.56	47.81	50.06	50.06	4.05%	222,221
Aug 10, 2026	47.09	49.21	46.63	48.11	48.11	2.17%	272,843
Aug 7, 2026	44.81	50.00	44.81	47.09	47.09	11.14%	380,662
Aug 6, 2026	42.50	42.73	42.11	42.37	42.37	0.07%	113,732
Aug 5, 2026	41.49	43.00	41.25	42.34	42.34	3.04%	102,726
Aug 4, 2026	41.00	41.94	40.98	41.09	41.09	0.76%	75,594
Aug 3, 2026	40.65	41.54	40.11	40.78	40.78	1.34%	113,272
Jul 31, 2026	40.17	40.62	38.84	40.24	40.24	0.02%	141,934
Jul 30, 2026	41.00	41.22	39.92	40.23	40.23	-0.89%	109,666
Jul 29, 2026	41.41	41.61	40.11	40.59	40.59	-2.62%	102,598
Jul 28, 2026	41.28	42.09	41.01	41.68	41.68	1.78%	180,602
Jul 27, 2026	39.75	41.38	39.74	40.95	40.95	3.62%	128,645
Jul 24, 2026	38.79	39.56	38.11	39.52	39.52	2.04%	94,273
Jul 23, 2026	38.50	39.08	38.00	38.73	38.73	0.08%	100,438
Jul 22, 2026	38.38	38.93	37.94	38.70	38.70	0.62%	53,619
Jul 21, 2026	38.47	39.02	37.93	38.46	38.46	-0.19%	152,271
Jul 20, 2026	38.37	39.10	38.02	38.54	38.54	1.17%	136,918
Jul 17, 2026	37.26	38.44	37.08	38.09	38.09	1.25%	189,645
Jul 16, 2026	36.11	37.76	36.02	37.62	37.62	4.53%	149,755
Jul 15, 2026	35.51	36.35	35.51	35.99	35.99	1.52%	156,715
Jul 14, 2026	34.99	35.74	34.63	35.45	35.45	2.07%	151,792
Jul 13, 2026	34.17	34.96	34.10	34.73	34.73	1.61%	83,948
Jul 10, 2026	33.95	34.99	32.88	34.18	34.18	0.41%	53,277
Jul 9, 2026	33.46	34.79	33.27	34.04	34.04	1.98%	80,996
Jul 8, 2026	34.09	34.10	33.33	33.38	33.38	-2.08%	115,380
Jul 7, 2026	34.86	34.99	33.81	34.09	34.09	-2.01%	112,336
Jul 6, 2026	34.30	34.90	34.00	34.79	34.79	1.58%	132,237
Jul 2, 2026	34.30	34.50	33.14	34.25	34.25	1.24%	161,151
Jul 1, 2026	33.25	34.23	32.91	33.83	33.83	1.11%	152,017
Jun 30, 2026	32.73	33.77	32.63	33.46	33.46	2.04%	155,408
Jun 29, 2026	31.50	33.00	31.21	32.79	32.79	3.37%	236,790
Jun 26, 2026	31.17	31.85	30.90	31.72	31.72	2.06%	298,279
Jun 25, 2026	30.80	31.18	30.44	31.08	31.08	1.37%	174,458
Jun 24, 2026	29.95	30.81	29.91	30.66	30.66	2.89%	248,594
Jun 23, 2026	29.87	30.00	29.55	29.80	29.80	0.34%	92,261
Jun 22, 2026	30.20	30.26	29.64	29.70	29.70	-1.82%	84,722
Jun 18, 2026	29.84	30.30	29.66	30.25	30.25	3.42%	277,753
Jun 17, 2026	29.84	30.25	29.07	29.25	29.25	-1.98%	128,460
Jun 16, 2026	30.00	30.35	29.77	29.84	29.84	-0.30%	103,492
Jun 15, 2026	30.41	30.66	29.74	29.93	29.93	-0.43%	74,015
Jun 12, 2026	29.97	30.35	29.67	30.06	30.06	0.77%	91,277
Jun 11, 2026	29.37	30.24	29.23	29.83	29.83	2.09%	97,844
Jun 10, 2026	29.22	29.50	29.02	29.22	29.22	-	75,541
Jun 9, 2026	29.08	29.81	29.03	29.22	29.22	0.65%	58,247
Jun 8, 2026	28.60	29.11	27.90	29.03	29.03	2.04%	74,419