Skip to main content
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
27.62
+0.06 (0.22%)
Jun 27, 2025, 4:00 PM - Market closed

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.5728.1627.4527.6227.620.22%181,700
Jun 26, 202527.0727.6727.0127.5627.561.81%79,604
Jun 25, 202528.3728.4827.0227.0727.07-3.90%82,148
Jun 24, 202527.7828.3027.5028.1728.171.59%155,755
Jun 23, 202526.9827.7326.8227.7327.732.74%141,580
Jun 20, 202526.9327.1126.5126.9926.991.01%191,737
Jun 18, 202526.9427.2826.6226.7226.72-0.22%100,691
Jun 17, 202526.6527.1826.6126.7826.78-0.45%131,591
Jun 16, 202526.6026.9626.4326.9026.901.74%81,653
Jun 13, 202526.5026.9526.1526.4426.44-0.88%239,170
Jun 12, 202526.4626.9426.4026.6826.681.04%160,429
Jun 11, 202526.9627.0526.1526.4026.40-14.73%715,939
Jun 10, 202531.3231.7830.8630.9630.96-1.15%44,016
Jun 9, 202531.2831.7731.1831.3231.320.32%35,982
Jun 6, 202531.2431.7930.9631.2231.221.04%58,509
Jun 5, 202530.7031.3829.6130.9030.900.37%72,892
Jun 4, 202531.4731.8530.6330.7930.79-2.42%54,842
Jun 3, 202531.5032.1331.3631.5531.550.03%57,936
Jun 2, 202531.1031.9231.1031.5431.540.25%39,242
May 30, 202531.4031.9731.4031.4631.46-0.30%22,769
May 29, 202531.7531.8931.2531.5631.56-0.55%18,701
May 28, 202532.4332.6831.5531.7331.73-2.16%39,406
May 27, 202531.2432.5031.0532.4332.434.71%70,138
May 23, 202530.7831.4930.7430.9730.97-1.34%72,470
May 22, 202530.6831.4230.5431.3931.391.82%60,162
May 21, 202531.0831.4930.2930.8330.83-0.80%65,141
May 20, 202531.1331.4530.7531.0831.08-1.18%67,395
May 19, 202530.6931.4730.4031.4531.450.58%45,439
May 16, 202530.0231.2729.5831.2731.272.46%96,942
May 15, 202530.1130.9330.1130.5230.091.46%106,540
May 14, 202530.2730.9629.2930.0829.65-0.63%113,099
May 13, 202531.1331.1330.1630.2729.84-1.37%66,419
May 12, 202531.5231.9230.6430.6930.261.42%44,883
May 9, 202529.1230.5029.0630.2629.8310.68%66,517
May 8, 202527.2627.9526.9327.3426.951.79%35,184
May 7, 202526.4627.2226.4626.8626.481.44%26,534
May 6, 202526.5027.1525.8326.4826.10-0.45%76,781
May 5, 202526.6827.0126.5026.6026.22-1.12%47,591
May 2, 202526.6227.2126.1726.9026.522.44%98,076
May 1, 202526.2926.7726.2026.2625.89-0.45%40,733
Apr 30, 202525.8026.5325.3826.3826.010.46%51,968
Apr 29, 202525.8226.5225.8226.2625.890.92%36,627
Apr 28, 202526.0026.2025.6826.0225.65-0.34%22,298
Apr 25, 202525.4726.1325.4726.1125.740.77%24,012
Apr 24, 202524.8525.9224.7625.9125.544.50%37,054
Apr 23, 202525.5425.8324.7224.8024.44-0.58%66,069
Apr 22, 202524.7325.6724.1324.9424.592.21%51,841
Apr 21, 202524.2924.5624.1624.4024.050.04%53,826
Apr 17, 202524.4724.9824.3124.3924.04-0.29%65,178
Apr 16, 202524.9925.1024.2924.4624.11-1.89%35,116