Karat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	28.61	28.75	28.39	28.59	-	-0.21%	24,705
Jul 11, 2025	29.00	29.00	28.60	28.65	28.65	-1.75%	62,839
Jul 10, 2025	29.15	29.55	28.94	29.16	29.16	-0.41%	56,836
Jul 9, 2025	29.24	29.85	28.91	29.28	29.28	0.86%	46,205
Jul 8, 2025	28.86	29.25	28.70	29.03	29.03	0.59%	77,208
Jul 7, 2025	29.10	29.31	28.60	28.86	28.86	-0.93%	90,617
Jul 3, 2025	28.97	29.48	28.82	29.13	29.13	0.48%	76,584
Jul 2, 2025	28.58	29.19	28.52	28.99	28.99	0.83%	104,277
Jul 1, 2025	27.96	29.01	27.90	28.75	28.75	2.10%	106,428
Jun 30, 2025	27.89	28.18	27.31	28.16	28.16	1.96%	123,707
Jun 27, 2025	27.57	28.16	27.45	27.62	27.62	0.22%	181,700
Jun 26, 2025	27.07	27.67	27.01	27.56	27.56	1.81%	79,604
Jun 25, 2025	28.37	28.48	27.02	27.07	27.07	-3.90%	82,148
Jun 24, 2025	27.78	28.30	27.50	28.17	28.17	1.59%	155,755
Jun 23, 2025	26.98	27.73	26.82	27.73	27.73	2.74%	141,580
Jun 20, 2025	26.93	27.11	26.51	26.99	26.99	1.01%	191,737
Jun 18, 2025	26.94	27.28	26.62	26.72	26.72	-0.22%	100,691
Jun 17, 2025	26.65	27.18	26.61	26.78	26.78	-0.45%	131,591
Jun 16, 2025	26.60	26.96	26.43	26.90	26.90	1.74%	81,653
Jun 13, 2025	26.50	26.95	26.15	26.44	26.44	-0.88%	239,170
Jun 12, 2025	26.46	26.94	26.40	26.68	26.68	1.04%	160,429
Jun 11, 2025	26.96	27.05	26.15	26.40	26.40	-14.73%	715,939
Jun 10, 2025	31.32	31.78	30.86	30.96	30.96	-1.15%	44,016
Jun 9, 2025	31.28	31.77	31.18	31.32	31.32	0.32%	35,982
Jun 6, 2025	31.24	31.79	30.96	31.22	31.22	1.04%	58,509
Jun 5, 2025	30.70	31.38	29.61	30.90	30.90	0.37%	72,892
Jun 4, 2025	31.47	31.85	30.63	30.79	30.79	-2.42%	54,842
Jun 3, 2025	31.50	32.13	31.36	31.55	31.55	0.03%	57,936
Jun 2, 2025	31.10	31.92	31.10	31.54	31.54	0.25%	39,242
May 30, 2025	31.40	31.97	31.40	31.46	31.46	-0.30%	22,769
May 29, 2025	31.75	31.89	31.25	31.56	31.56	-0.55%	18,701
May 28, 2025	32.43	32.68	31.55	31.73	31.73	-2.16%	39,406
May 27, 2025	31.24	32.50	31.05	32.43	32.43	4.71%	70,138
May 23, 2025	30.78	31.49	30.74	30.97	30.97	-1.34%	72,470
May 22, 2025	30.68	31.42	30.54	31.39	31.39	1.82%	60,162
May 21, 2025	31.08	31.49	30.29	30.83	30.83	-0.80%	65,141
May 20, 2025	31.13	31.45	30.75	31.08	31.08	-1.18%	67,395
May 19, 2025	30.69	31.47	30.40	31.45	31.45	0.58%	45,439
May 16, 2025	30.02	31.27	29.58	31.27	31.27	2.46%	96,942
May 15, 2025	30.11	30.93	30.11	30.52	30.09	1.46%	106,540
May 14, 2025	30.27	30.96	29.29	30.08	29.65	-0.63%	113,099
May 13, 2025	31.13	31.13	30.16	30.27	29.84	-1.37%	66,419
May 12, 2025	31.52	31.92	30.64	30.69	30.26	1.42%	44,883
May 9, 2025	29.12	30.50	29.06	30.26	29.83	10.68%	66,517
May 8, 2025	27.26	27.95	26.93	27.34	26.95	1.79%	35,184
May 7, 2025	26.46	27.22	26.46	26.86	26.48	1.44%	26,534
May 6, 2025	26.50	27.15	25.83	26.48	26.10	-0.45%	76,781
May 5, 2025	26.68	27.01	26.50	26.60	26.22	-1.12%	47,591
May 2, 2025	26.62	27.21	26.17	26.90	26.52	2.44%	98,076
May 1, 2025	26.29	26.77	26.20	26.26	25.89	-0.45%	40,733