Karat Packaging, Inc. KRT
NASDAQ · United States · Process Industries
$53.37+0.82 (+1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.96 | +2.68% | $52.40 | $54.10 | $51.76 | 73.44K |
| 2026-09-30 | $52.55 | -0.27% | $53.45 | $53.50 | $52.16 | 177.10K |
| 2026-09-29 | $52.69 | -1.03% | $53.17 | $53.45 | $52.44 | 150.50K |
| 2026-09-28 | $53.24 | +0.28% | $52.59 | $53.48 | $52.00 | 134.50K |
| 2026-09-25 | $53.09 | -1.98% | $54.00 | $54.28 | $53.01 | 197.50K |
| 2026-09-24 | $54.16 | +2.09% | $53.00 | $54.67 | $53.00 | 312.00K |
| 2026-09-23 | $53.05 | +1.63% | $52.28 | $53.44 | $51.24 | 247.10K |
| 2026-09-22 | $52.20 | +3.14% | $51.06 | $52.43 | $50.00 | 257.80K |
| 2026-09-21 | $50.61 | +1.48% | $50.00 | $51.00 | $49.25 | 165.70K |
| 2026-09-18 | $49.87 | -1.01% | $49.81 | $50.40 | $48.90 | 286.00K |
| 2026-09-17 | $50.38 | +1.57% | $49.61 | $50.56 | $48.93 | 255.20K |
| 2026-09-16 | $49.60 | +0.30% | $49.60 | $50.21 | $48.91 | 128.50K |
| 2026-09-15 | $49.45 | +0.59% | $49.68 | $49.68 | $48.57 | 168.10K |
| 2026-09-14 | $49.16 | +4.73% | $46.96 | $50.01 | $46.96 | 357.80K |
| 2026-09-11 | $46.94 | +0.36% | $47.05 | $48.00 | $46.59 | 68.00K |
| 2026-09-10 | $46.77 | -0.21% | $46.58 | $46.88 | $45.18 | 89.90K |
| 2026-09-09 | $46.87 | -3.04% | $47.88 | $49.73 | $46.33 | 88.00K |
| 2026-09-08 | $48.34 | -0.10% | $48.57 | $49.15 | $47.67 | 122.60K |
| 2026-09-04 | $48.39 | +2.83% | $46.55 | $48.67 | $46.55 | 99.60K |
| 2026-09-03 | $47.06 | -0.68% | $47.35 | $47.76 | $46.43 | 114.20K |
| 2026-09-02 | $47.38 | -0.15% | $47.61 | $48.45 | $47.24 | 99.00K |
| 2026-09-01 | $47.45 | -0.40% | $47.43 | $48.15 | $47.04 | 114.60K |
| 2026-08-31 | $47.64 | -2.99% | $49.17 | $49.42 | $47.60 | 116.30K |
| 2026-08-28 | $49.11 | -1.39% | $49.87 | $50.67 | $49.00 | 79.50K |
| 2026-08-27 | $49.80 | +1.10% | $49.25 | $50.37 | $48.69 | 104.10K |
| 2026-08-26 | $49.26 | -0.36% | $49.48 | $49.90 | $48.50 | 142.30K |
| 2026-08-25 | $49.44 | +1.90% | $48.66 | $49.54 | $47.76 | 140.60K |
| 2026-08-24 | $48.52 | +0.98% | $48.05 | $49.33 | $47.21 | 109.20K |
| 2026-08-21 | $48.05 | +1.01% | $47.34 | $48.09 | $46.39 | 200.90K |
| 2026-08-20 | $47.57 | -1.25% | $47.50 | $47.68 | $46.12 | 215.00K |
| 2026-08-19 | $48.17 | +0.61% | $47.97 | $48.38 | $47.12 | 101.90K |
| 2026-08-18 | $47.88 | +0.17% | $48.00 | $48.19 | $47.12 | 90.10K |
| 2026-08-17 | $47.80 | -0.23% | $48.13 | $48.48 | $47.48 | 106.90K |
| 2026-08-14 | $47.91 | +0.17% | $47.79 | $48.08 | $45.79 | 285.60K |
| 2026-08-13 | $47.83 | -0.89% | $48.55 | $48.56 | $47.55 | 173.30K |
| 2026-08-12 | $48.26 | -3.60% | $50.26 | $50.81 | $48.11 | 159.10K |
| 2026-08-11 | $50.06 | +4.05% | $47.88 | $50.56 | $47.81 | 222.30K |
| 2026-08-10 | $48.11 | +2.17% | $47.09 | $49.21 | $46.63 | 272.80K |
| 2026-08-07 | $47.09 | +11.14% | $44.81 | $50.00 | $44.81 | 380.70K |
| 2026-08-06 | $42.37 | +0.07% | $42.50 | $42.73 | $42.11 | 115.30K |
| 2026-08-05 | $42.34 | +3.04% | $41.49 | $43.00 | $41.25 | 102.70K |
| 2026-08-04 | $41.09 | +0.76% | $41.00 | $41.94 | $40.98 | 75.60K |
| 2026-08-03 | $40.78 | +1.34% | $40.65 | $41.54 | $40.11 | 113.30K |
| 2026-07-31 | $40.24 | +0.02% | $40.17 | $40.62 | $38.84 | 141.90K |
| 2026-07-30 | $40.23 | -0.89% | $41.00 | $41.22 | $39.92 | 109.70K |
| 2026-07-29 | $40.59 | -2.62% | $41.41 | $41.61 | $40.11 | 102.60K |
| 2026-07-28 | $41.68 | +1.78% | $41.28 | $42.09 | $41.01 | 193.40K |
| 2026-07-27 | $40.95 | +3.62% | $39.75 | $41.38 | $39.74 | 128.70K |
| 2026-07-24 | $39.52 | +2.04% | $38.79 | $39.56 | $38.11 | 94.30K |
| 2026-07-23 | $38.73 | +0.08% | $38.50 | $39.08 | $38.00 | 100.40K |
| 2026-07-22 | $38.70 | +0.62% | $38.38 | $38.92 | $37.94 | 53.60K |
| 2026-07-21 | $38.46 | -0.19% | $38.47 | $39.01 | $37.93 | 152.20K |
| 2026-07-20 | $38.53 | +1.17% | $38.37 | $39.10 | $38.02 | 136.90K |
| 2026-07-17 | $38.09 | +1.25% | $37.26 | $38.44 | $37.08 | 189.60K |
| 2026-07-16 | $37.62 | +4.53% | $36.11 | $37.76 | $36.02 | 149.80K |
| 2026-07-15 | $35.99 | +1.52% | $35.51 | $36.35 | $35.51 | 156.70K |
| 2026-07-14 | $35.45 | +2.07% | $34.99 | $35.74 | $34.63 | 151.80K |
| 2026-07-13 | $34.73 | +1.61% | $34.17 | $34.96 | $34.10 | 83.90K |
| 2026-07-10 | $34.18 | +0.41% | $33.95 | $34.99 | $32.88 | 53.30K |
| 2026-07-09 | $34.04 | +1.98% | $33.46 | $34.79 | $33.27 | 81.00K |
| 2026-07-08 | $33.38 | -2.08% | $34.09 | $34.10 | $33.33 | 115.40K |
| 2026-07-07 | $34.09 | -2.01% | $34.86 | $34.99 | $33.81 | 112.30K |
| 2026-07-06 | $34.79 | +1.58% | $34.30 | $34.90 | $34.00 | 132.20K |
| 2026-07-02 | $34.25 | +1.24% | $34.30 | $34.50 | $33.14 | 161.20K |
| 2026-07-01 | $33.83 | +1.11% | $33.25 | $34.23 | $32.91 | 152.00K |
| 2026-06-30 | $33.46 | +2.04% | $32.73 | $33.77 | $32.63 | 155.40K |
| 2026-06-29 | $32.79 | +3.37% | $31.50 | $33.00 | $31.20 | 236.80K |
| 2026-06-26 | $31.72 | +2.06% | $31.17 | $31.85 | $30.90 | 298.30K |
| 2026-06-25 | $31.08 | +1.37% | $30.80 | $31.18 | $30.43 | 174.20K |
| 2026-06-24 | $30.66 | +2.89% | $29.95 | $30.81 | $29.91 | 248.60K |
| 2026-06-23 | $29.80 | +0.34% | $29.87 | $30.00 | $29.55 | 92.30K |
| 2026-06-22 | $29.70 | -1.82% | $30.20 | $30.25 | $29.64 | 84.70K |
| 2026-06-18 | $30.25 | +3.42% | $29.84 | $30.30 | $29.66 | 277.80K |
| 2026-06-17 | $29.25 | -1.98% | $29.84 | $30.25 | $29.07 | 128.40K |
| 2026-06-16 | $29.84 | -0.30% | $30.00 | $30.35 | $29.77 | 103.50K |
| 2026-06-15 | $29.93 | -0.43% | $30.41 | $30.66 | $29.74 | 74.00K |
| 2026-06-12 | $30.06 | +0.77% | $29.97 | $30.35 | $29.67 | 91.30K |
| 2026-06-11 | $29.83 | +2.09% | $29.37 | $30.24 | $29.23 | 97.80K |
| 2026-06-10 | $29.22 | 0.00% | $29.22 | $29.50 | $29.02 | 75.50K |
| 2026-06-09 | $29.22 | +0.65% | $29.08 | $29.81 | $29.03 | 58.20K |
| 2026-06-08 | $29.03 | +2.04% | $28.60 | $29.11 | $27.90 | 74.40K |
| 2026-06-05 | $28.45 | +1.17% | $28.12 | $28.79 | $27.78 | 80.90K |
| 2026-06-04 | $28.12 | +5.63% | $28.49 | $29.06 | $27.80 | 94.80K |
| 2026-06-03 | $26.62 | -2.92% | $27.36 | $27.72 | $26.59 | 86.40K |
| 2026-06-02 | $27.42 | -0.25% | $27.83 | $27.90 | $26.95 | 52.70K |
| 2026-06-01 | $27.49 | +1.36% | $26.93 | $27.56 | $26.53 | 94.70K |
| 2026-05-29 | $27.12 | -0.84% | $27.16 | $27.48 | $26.83 | 63.40K |
| 2026-05-28 | $27.35 | +0.11% | $27.11 | $27.51 | $27.06 | 74.40K |
| 2026-05-27 | $27.32 | +3.25% | $26.61 | $27.40 | $26.61 | 64.70K |
| 2026-05-26 | $26.46 | -0.34% | $26.69 | $26.99 | $26.36 | 46.40K |