Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
27.25
-0.41 (-1.48%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.72 | 28.14 | 26.83 | 27.25 | 27.25 | -1.48% | 30,832 |
| Mar 27, 2025 | 27.94 | 28.09 | 27.43 | 27.66 | 27.66 | -0.93% | 27,411 |
| Mar 26, 2025 | 28.04 | 28.35 | 27.90 | 27.92 | 27.92 | -0.53% | 31,710 |
| Mar 25, 2025 | 28.52 | 28.52 | 27.31 | 28.07 | 28.07 | -1.54% | 47,552 |
| Mar 24, 2025 | 29.13 | 29.68 | 28.40 | 28.51 | 28.51 | -0.14% | 60,995 |
| Mar 21, 2025 | 28.78 | 29.40 | 28.32 | 28.55 | 28.55 | -1.75% | 50,560 |
| Mar 20, 2025 | 29.11 | 29.37 | 28.54 | 29.06 | 29.06 | -0.45% | 14,908 |
| Mar 19, 2025 | 28.25 | 29.38 | 28.25 | 29.19 | 29.19 | 3.62% | 22,753 |
| Mar 18, 2025 | 28.38 | 28.52 | 28.10 | 28.17 | 28.17 | -2.05% | 13,373 |
| Mar 17, 2025 | 28.34 | 28.90 | 28.09 | 28.76 | 28.76 | 1.48% | 20,349 |
| Mar 14, 2025 | 28.85 | 29.88 | 27.82 | 28.34 | 28.34 | -2.11% | 47,754 |
| Mar 13, 2025 | 29.04 | 29.32 | 28.55 | 28.95 | 28.95 | -1.98% | 24,731 |
| Mar 12, 2025 | 29.39 | 29.79 | 29.13 | 29.54 | 29.54 | 1.49% | 30,790 |
| Mar 11, 2025 | 29.18 | 29.60 | 28.55 | 29.10 | 29.10 | -0.27% | 24,839 |
| Mar 10, 2025 | 29.72 | 30.29 | 29.15 | 29.18 | 29.18 | -2.24% | 18,763 |
| Mar 7, 2025 | 29.55 | 30.00 | 29.15 | 29.85 | 29.85 | 0.74% | 23,255 |
| Mar 6, 2025 | 29.60 | 30.00 | 29.07 | 29.63 | 29.63 | -0.40% | 18,106 |
| Mar 5, 2025 | 29.55 | 30.08 | 29.55 | 29.75 | 29.75 | 1.05% | 21,807 |
| Mar 4, 2025 | 29.04 | 30.06 | 28.55 | 29.44 | 29.44 | 0.34% | 37,177 |
| Mar 3, 2025 | 30.10 | 30.90 | 29.17 | 29.34 | 29.34 | -1.91% | 24,713 |
| Feb 28, 2025 | 29.20 | 29.97 | 28.76 | 29.91 | 29.91 | 2.36% | 37,219 |
| Feb 27, 2025 | 30.52 | 30.83 | 29.00 | 29.22 | 29.22 | -4.26% | 89,134 |
| Feb 26, 2025 | 30.61 | 31.00 | 30.27 | 30.52 | 30.52 | 0.49% | 25,825 |
| Feb 25, 2025 | 30.40 | 30.83 | 30.30 | 30.37 | 30.37 | -0.52% | 38,111 |
| Feb 24, 2025 | 30.80 | 31.06 | 30.40 | 30.53 | 30.53 | -1.48% | 34,864 |
| Feb 21, 2025 | 32.17 | 32.25 | 30.85 | 30.99 | 30.54 | -2.76% | 59,465 |
| Feb 20, 2025 | 32.10 | 32.50 | 31.69 | 31.87 | 31.41 | -0.72% | 29,407 |
| Feb 19, 2025 | 33.18 | 33.34 | 31.43 | 32.10 | 31.63 | -4.06% | 72,750 |
| Feb 18, 2025 | 32.39 | 33.89 | 32.33 | 33.46 | 32.97 | 3.98% | 49,759 |
| Feb 14, 2025 | 31.77 | 32.18 | 30.73 | 32.18 | 31.71 | 4.75% | 37,268 |
| Feb 13, 2025 | 30.19 | 30.86 | 29.91 | 30.72 | 30.27 | 3.16% | 24,600 |
| Feb 12, 2025 | 29.90 | 30.11 | 29.67 | 29.78 | 29.35 | -1.78% | 13,188 |
| Feb 11, 2025 | 30.22 | 30.50 | 30.10 | 30.32 | 29.88 | -0.13% | 12,321 |
| Feb 10, 2025 | 29.76 | 30.38 | 29.54 | 30.36 | 29.92 | 1.98% | 17,464 |
| Feb 7, 2025 | 30.39 | 30.39 | 29.49 | 29.77 | 29.34 | -1.81% | 27,173 |
| Feb 6, 2025 | 30.89 | 30.89 | 29.99 | 30.32 | 29.88 | -0.88% | 18,130 |
| Feb 5, 2025 | 30.80 | 31.14 | 30.26 | 30.59 | 30.15 | 0.46% | 28,475 |
| Feb 4, 2025 | 29.72 | 30.61 | 29.72 | 30.45 | 30.01 | 0.13% | 10,780 |
| Feb 3, 2025 | 30.19 | 30.51 | 29.70 | 30.41 | 29.97 | -1.62% | 26,767 |
| Jan 31, 2025 | 31.41 | 31.79 | 30.73 | 30.91 | 30.46 | -2.21% | 27,333 |
| Jan 30, 2025 | 30.95 | 31.61 | 30.95 | 31.61 | 31.15 | 2.03% | 17,667 |
| Jan 29, 2025 | 31.54 | 31.54 | 30.89 | 30.98 | 30.53 | -1.24% | 15,912 |
| Jan 28, 2025 | 31.68 | 31.84 | 31.20 | 31.37 | 30.91 | -1.01% | 26,402 |
| Jan 27, 2025 | 31.86 | 31.87 | 31.44 | 31.69 | 31.23 | 0.86% | 29,461 |
| Jan 24, 2025 | 31.21 | 31.69 | 30.94 | 31.42 | 30.96 | 0.19% | 37,576 |
| Jan 23, 2025 | 30.68 | 31.41 | 30.40 | 31.36 | 30.90 | 1.00% | 77,466 |
| Jan 22, 2025 | 30.50 | 31.21 | 30.36 | 31.05 | 30.60 | 1.04% | 51,537 |
| Jan 21, 2025 | 29.66 | 30.81 | 29.66 | 30.73 | 30.28 | 3.89% | 35,171 |
| Jan 17, 2025 | 29.46 | 29.92 | 29.25 | 29.58 | 29.15 | 1.54% | 24,623 |
| Jan 16, 2025 | 29.08 | 29.52 | 29.01 | 29.13 | 28.71 | -0.17% | 22,185 |