Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	47.43	48.15	47.04	47.41	-	-0.48%	45,378
Aug 31, 2026	49.17	49.42	47.60	47.64	47.64	-2.99%	116,287
Aug 28, 2026	49.87	50.67	49.00	49.11	49.11	-1.39%	79,523
Aug 27, 2026	49.25	50.37	48.69	49.80	49.80	1.10%	104,130
Aug 26, 2026	49.48	49.90	48.50	49.26	49.26	-0.36%	142,348
Aug 25, 2026	48.66	49.54	47.76	49.44	49.44	1.90%	140,624
Aug 24, 2026	48.05	49.33	47.21	48.52	48.52	0.98%	109,237
Aug 21, 2026	47.34	48.09	46.39	48.05	48.05	2.02%	200,916
Aug 20, 2026	47.50	47.68	46.12	47.57	47.10	-1.25%	215,049
Aug 19, 2026	47.97	48.38	47.12	48.17	47.69	0.61%	101,945
Aug 18, 2026	48.00	48.19	47.12	47.88	47.41	0.17%	90,095
Aug 17, 2026	48.13	48.48	47.48	47.80	47.33	-0.23%	106,902
Aug 14, 2026	47.79	48.09	45.79	47.91	47.44	0.17%	285,627
Aug 13, 2026	48.55	48.57	47.55	47.83	47.36	-0.89%	173,340
Aug 12, 2026	50.26	50.81	48.11	48.26	47.78	-3.60%	159,101
Aug 11, 2026	47.88	50.56	47.81	50.06	49.57	4.05%	222,415
Aug 10, 2026	47.09	49.21	46.63	48.11	47.63	2.17%	272,844
Aug 7, 2026	44.81	50.00	44.81	47.09	46.62	11.14%	380,678
Aug 6, 2026	42.50	42.73	42.11	42.37	41.95	0.07%	115,291
Aug 5, 2026	41.49	43.00	41.25	42.34	41.92	3.04%	102,729
Aug 4, 2026	41.00	41.94	40.98	41.09	40.68	0.76%	75,595
Aug 3, 2026	40.65	41.54	40.11	40.78	40.38	1.34%	113,285
Jul 31, 2026	40.17	40.62	38.84	40.24	39.84	0.02%	141,937
Jul 30, 2026	41.00	41.22	39.92	40.23	39.83	-0.89%	109,666
Jul 29, 2026	41.41	41.61	40.11	40.59	40.19	-2.62%	102,622
Jul 28, 2026	41.28	42.09	41.01	41.68	41.27	1.78%	193,457
Jul 27, 2026	39.75	41.38	39.74	40.95	40.55	3.62%	128,661
Jul 24, 2026	38.79	39.56	38.11	39.52	39.13	2.04%	94,273
Jul 23, 2026	38.50	39.08	38.00	38.73	38.35	0.08%	100,438
Jul 22, 2026	38.38	38.93	37.94	38.70	38.32	0.62%	53,619
Jul 21, 2026	38.47	39.02	37.93	38.46	38.08	-0.19%	152,271
Jul 20, 2026	38.37	39.10	38.02	38.54	38.15	1.17%	136,918
Jul 17, 2026	37.26	38.44	37.08	38.09	37.71	1.25%	189,645
Jul 16, 2026	36.11	37.76	36.02	37.62	37.25	4.53%	149,755
Jul 15, 2026	35.51	36.35	35.51	35.99	35.63	1.52%	156,715
Jul 14, 2026	34.99	35.74	34.63	35.45	35.10	2.07%	151,792
Jul 13, 2026	34.17	34.96	34.10	34.73	34.39	1.61%	83,948
Jul 10, 2026	33.95	34.99	32.88	34.18	33.84	0.41%	53,277
Jul 9, 2026	33.46	34.79	33.27	34.04	33.70	1.98%	80,996
Jul 8, 2026	34.09	34.10	33.33	33.38	33.05	-2.08%	115,380
Jul 7, 2026	34.86	34.99	33.81	34.09	33.75	-2.01%	112,336
Jul 6, 2026	34.30	34.90	34.00	34.79	34.45	1.58%	132,237
Jul 2, 2026	34.30	34.50	33.14	34.25	33.91	1.24%	161,151
Jul 1, 2026	33.25	34.23	32.91	33.83	33.50	1.11%	152,017
Jun 30, 2026	32.73	33.77	32.63	33.46	33.13	2.04%	155,408
Jun 29, 2026	31.50	33.00	31.21	32.79	32.47	3.37%	236,790
Jun 26, 2026	31.17	31.85	30.90	31.72	31.41	2.06%	298,279
Jun 25, 2026	30.80	31.18	30.44	31.08	30.77	1.37%	174,458
Jun 24, 2026	29.95	30.81	29.91	30.66	30.36	2.89%	248,594
Jun 23, 2026	29.87	30.00	29.55	29.80	29.51	0.34%	92,261