Skip to main content
/
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
26.40
-4.56 (-14.73%)
At close: Jun 11, 2025, 4:00 PM
26.35
-0.05 (-0.19%)
Pre-market: Jun 12, 2025, 7:00 AM EDT

Karat Packaging Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 15, 2021→Jun 11, 2025Max ▾Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25010.0020.0030.0026.40

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202526.9627.0526.1526.4026.40-14.73%715,939
Jun 10, 202531.3231.7830.8630.9630.96-1.15%44,016
Jun 9, 202531.2831.7731.1831.3231.320.32%35,982
Jun 6, 202531.2431.7930.9631.2231.221.04%58,509
Jun 5, 202530.7031.3829.6130.9030.900.37%72,892
Jun 4, 202531.4731.8530.6330.7930.79-2.42%54,842
Jun 3, 202531.5032.1331.3631.5531.550.03%57,936
Jun 2, 202531.1031.9231.1031.5431.540.25%39,242
May 30, 202531.4031.9731.4031.4631.46-0.30%22,769
May 29, 202531.7531.8931.2531.5631.56-0.55%18,701
May 28, 202532.4332.6831.5531.7331.73-2.16%39,406
May 27, 202531.2432.5031.0532.4332.434.71%70,138
May 23, 202530.7831.4930.7430.9730.97-1.34%72,470
May 22, 202530.6831.4230.5431.3931.391.82%60,162
May 21, 202531.0831.4930.2930.8330.83-0.80%65,141
May 20, 202531.1331.4530.7531.0831.08-1.18%67,395
May 19, 202530.6931.4730.4031.4531.450.58%45,439
May 16, 202530.0231.2729.5831.2731.272.46%96,942
May 15, 202530.1130.9330.1130.5230.091.46%106,540
May 14, 202530.2730.9629.2930.0829.65-0.63%113,099
May 13, 202531.1331.1330.1630.2729.84-1.37%66,419
May 12, 202531.5231.9230.6430.6930.261.42%44,883
May 9, 202529.1230.5029.0630.2629.8310.68%66,517
May 8, 202527.2627.9526.9327.3426.951.79%35,184
May 7, 202526.4627.2226.4626.8626.481.44%26,534
May 6, 202526.5027.1525.8326.4826.10-0.45%76,781
May 5, 202526.6827.0126.5026.6026.22-1.12%47,591
May 2, 202526.6227.2126.1726.9026.522.44%98,076
May 1, 202526.2926.7726.2026.2625.89-0.45%40,733
Apr 30, 202525.8026.5325.3826.3826.010.46%51,968
Apr 29, 202525.8226.5225.8226.2625.890.92%36,627
Apr 28, 202526.0026.2025.6826.0225.65-0.34%22,298
Apr 25, 202525.4726.1325.4726.1125.740.77%24,012
Apr 24, 202524.8525.9224.7625.9125.544.50%37,054
Apr 23, 202525.5425.8324.7224.8024.44-0.58%66,069
Apr 22, 202524.7325.6724.1324.9424.592.21%51,841
Apr 21, 202524.2924.5624.1624.4024.050.04%53,826
Apr 17, 202524.4724.9824.3124.3924.04-0.29%65,178
Apr 16, 202524.9925.1024.2924.4624.11-1.89%35,116
Apr 15, 202524.6925.1124.6924.9324.580.81%50,342
Apr 14, 202525.0025.1624.5424.7324.380.16%29,418
Apr 11, 202524.5325.3424.1824.6924.340.24%27,936
Apr 10, 202524.4224.9524.1324.6324.28-1.20%54,523
Apr 9, 202523.6625.6723.4824.9324.584.84%79,072
Apr 8, 202525.2826.0123.5723.7823.44-2.94%42,411
Apr 7, 202524.0025.4123.0024.5024.15-1.76%51,406
Apr 4, 202524.4025.3324.2524.9424.59-1.81%47,057
Apr 3, 202525.5826.3825.1225.4025.04-5.59%47,404
Apr 2, 202526.2727.0726.0526.9126.520.77%32,401
Apr 1, 202526.4427.0026.0526.7026.320.45%38,847