Skip to main content
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
26.00
+0.44 (1.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202425.7825.8825.4525.5625.56-0.54%22,501
Sep 24, 202425.8325.8725.2825.7025.70-0.54%26,395
Sep 23, 202426.3526.4925.5025.8425.84-1.86%24,572
Sep 20, 202426.5626.7126.2026.3326.33-0.64%111,813
Sep 19, 202426.5026.8726.4126.5026.502.16%29,500
Sep 18, 202425.9426.5125.8725.9425.94-0.04%36,873
Sep 17, 202425.6226.0425.5625.9525.951.84%51,359
Sep 16, 202425.5325.6925.3325.4825.480.28%28,206
Sep 13, 202424.6325.5624.6325.4125.412.54%26,350
Sep 12, 202424.6424.8624.5224.7824.781.10%29,723
Sep 11, 202424.4124.6024.0824.5124.51-30,696
Sep 10, 202424.2824.5424.1124.5124.510.86%37,895
Sep 9, 202424.2324.6624.1724.3024.300.25%36,412
Sep 6, 202424.0024.3623.8624.2424.24-40,350
Sep 5, 202424.2824.7724.0024.2424.240.04%32,314
Sep 4, 202424.0624.4623.6124.2324.23-0.25%55,734
Sep 3, 202425.0225.3324.2024.2924.29-4.14%78,120
Aug 30, 202425.6425.6423.1025.3425.34-1.17%131,713
Aug 29, 202426.0026.0024.6625.6425.64-0.54%83,752
Aug 28, 202425.9526.2025.7025.7825.78-0.58%36,296
Aug 27, 202426.1326.2125.7625.9325.93-1.71%34,892
Aug 26, 202426.5026.5525.8526.3826.380.19%41,800
Aug 23, 202425.2626.3425.1526.3326.334.44%59,700
Aug 22, 202425.4025.5025.0825.2125.21-1.02%32,548
Aug 21, 202425.2525.5224.7825.4725.47-1.28%50,180
Aug 20, 202425.7225.9925.3525.8025.300.27%46,204
Aug 19, 202425.6125.9325.2525.7325.240.47%36,459
Aug 16, 202425.8426.0025.2025.6125.12-0.51%87,534
Aug 15, 202425.2825.8824.8325.7425.243.96%22,772
Aug 14, 202425.8425.8424.7624.7624.28-3.88%47,179
Aug 13, 202424.6925.8524.2325.7625.265.19%87,932
Aug 12, 202423.8624.9123.4024.4924.022.73%108,414
Aug 9, 202426.0026.0023.6523.8423.38-14.83%171,025
Aug 8, 202428.1128.8727.8527.9927.450.21%27,601
Aug 7, 202428.8428.9027.4527.9327.390.40%34,328
Aug 6, 202427.4528.2527.4527.8227.281.79%20,740
Aug 5, 202427.0027.8026.2427.3326.80-0.58%44,572
Aug 2, 202427.6527.9127.3227.4926.96-4.27%25,779
Aug 1, 202430.0530.0528.2128.7228.16-3.87%64,950
Jul 31, 202429.5430.5529.4529.8729.301.39%26,023
Jul 30, 202429.6729.9729.2529.4628.89-0.17%20,212
Jul 29, 202429.6929.6928.9129.5128.940.07%21,834
Jul 26, 202429.4229.7228.8529.4928.922.08%47,717
Jul 25, 202428.5029.3628.3428.8928.331.94%35,811
Jul 24, 202429.6029.7028.1928.3427.79-5.19%59,324
Jul 23, 202429.8530.1629.5929.8929.320.20%34,649
Jul 22, 202428.8030.0528.6329.8329.263.65%68,662
Jul 19, 202429.5129.9428.6528.7828.23-2.47%47,810
Jul 18, 202430.0230.6629.2629.5128.94-1.44%29,090
Jul 17, 202429.8830.5729.7829.9429.36-1.35%44,675
Jul 16, 202429.5630.3929.3130.3529.773.02%82,183
Jul 15, 202429.3829.7429.2729.4628.891.59%28,485
Jul 12, 202429.1629.6628.5129.0028.440.10%28,958
Jul 11, 202427.9829.1927.8128.9728.415.81%36,097
Jul 10, 202427.1127.3826.8927.3826.851.41%33,612
Jul 9, 202427.0327.3026.8127.0026.48-0.95%25,364
Jul 8, 202427.4627.6727.1027.2626.740.11%43,227
Jul 5, 202427.9227.9227.2327.2326.71-2.33%21,556
Jul 3, 202428.0028.1427.6527.8827.34-0.43%19,991
Jul 2, 202428.3128.3327.4728.0027.46-1.13%46,646
Jul 1, 202429.5429.5428.3228.3227.78-4.26%70,660
Jun 28, 202428.9929.8028.9129.5829.012.99%117,958
Jun 27, 202428.5328.7228.2528.7228.171.70%28,189
Jun 26, 202428.6028.6528.1828.2427.70-1.26%57,711
Jun 25, 202428.5228.8028.2728.6028.05-0.07%34,110
Jun 24, 202428.8428.8428.4428.6228.07-0.45%35,705
Jun 21, 202428.6228.7528.3028.7528.200.45%43,059
Jun 20, 202428.5528.6928.4428.6228.07-37,121
Jun 18, 202428.6928.8828.3928.6228.070.18%22,592
Jun 17, 202428.5728.8828.0128.5728.020.60%44,204
Jun 14, 202428.2228.6028.0328.4027.85-0.70%35,655
Jun 13, 202428.4028.7528.0828.6028.05-0.21%33,597
Jun 12, 202428.5429.0028.1128.6628.112.43%53,865
Jun 11, 202427.9428.0627.2027.9827.44-0.04%27,966
Jun 10, 202426.9128.0226.7427.9927.453.28%46,007
Jun 7, 202427.5427.8027.0027.1026.58-2.34%32,115
Jun 6, 202427.9928.1327.5927.7527.22-2.32%30,930
Jun 5, 202428.2328.5928.0728.4127.861.07%32,085
Jun 4, 202428.4828.4827.6828.1127.57-0.92%35,554
Jun 3, 202428.6928.6928.3428.3727.82-0.60%56,024
May 31, 202428.4728.8928.0528.5427.990.42%31,793
May 30, 202428.6628.8028.2228.4227.870.39%29,858
May 29, 202428.4728.5028.1428.3127.77-1.15%22,645
May 28, 202429.2929.2928.4428.6428.09-0.93%41,336
May 24, 202428.0828.9128.0028.9128.353.25%26,277
May 23, 202428.5928.7027.6328.0027.46-1.48%52,290
May 22, 202429.3529.3528.2428.4227.87-3.04%49,577
May 21, 202428.8229.3428.2129.3128.752.13%56,105
May 20, 202428.4828.9728.0728.7028.150.60%39,347
May 17, 202428.7628.7627.9328.5327.98-0.59%39,777
May 16, 202429.0429.3528.4028.7028.15-1.95%44,413
May 15, 202428.1429.3228.1429.2728.365.25%47,887
May 14, 202427.9628.1227.3027.8126.951.63%55,193
May 13, 202426.9827.5726.4027.3726.522.45%79,067
May 10, 202427.7528.0525.8226.7125.88-7.71%51,376
May 9, 202429.3529.3528.0728.9428.04-1.40%38,135
May 8, 202428.7029.6128.6829.3528.442.51%30,483
May 7, 202428.3328.8728.0928.6327.741.45%29,849
May 6, 202427.5028.2727.4928.2227.342.02%37,796
May 3, 202428.3828.3827.0527.6626.80-0.61%48,351