Skip to main content
IC
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
30.85
+0.59 (1.95%)
May 12, 2025, 2:51 PM - Market open

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202531.5231.9230.7431.19-3.07%11,534
May 9, 202529.1230.5029.0630.2630.2610.68%66,517
May 8, 202527.2627.9526.9327.3427.341.79%35,184
May 7, 202526.4627.2226.4626.8626.861.44%26,534
May 6, 202526.5027.1525.8326.4826.48-0.45%76,781
May 5, 202526.6827.0126.5026.6026.60-1.12%47,591
May 2, 202526.6227.2126.1726.9026.902.44%98,076
May 1, 202526.2926.7726.2026.2626.26-0.45%40,733
Apr 30, 202525.8026.5325.3826.3826.380.46%51,968
Apr 29, 202525.8226.5225.8226.2626.260.92%36,627
Apr 28, 202526.0026.2025.6826.0226.02-0.34%22,298
Apr 25, 202525.4726.1325.4726.1126.110.77%24,012
Apr 24, 202524.8525.9224.7625.9125.914.50%37,054
Apr 23, 202525.5425.8324.7224.8024.80-0.58%66,069
Apr 22, 202524.7325.6724.1324.9424.942.21%51,841
Apr 21, 202524.2924.5624.1624.4024.400.04%53,826
Apr 17, 202524.4724.9824.3124.3924.39-0.29%65,178
Apr 16, 202524.9925.1024.2924.4624.46-1.89%35,116
Apr 15, 202524.6925.1124.6924.9324.930.81%50,342
Apr 14, 202525.0025.1624.5424.7324.730.16%29,418
Apr 11, 202524.5325.3424.1824.6924.690.24%27,936
Apr 10, 202524.4224.9524.1324.6324.63-1.20%54,523
Apr 9, 202523.6625.6723.4824.9324.934.84%79,072
Apr 8, 202525.2826.0123.5723.7823.78-2.94%42,411
Apr 7, 202524.0025.4123.0024.5024.50-1.76%51,406
Apr 4, 202524.4025.3324.2524.9424.94-1.81%47,057
Apr 3, 202525.5826.3825.1225.4025.40-5.59%47,404
Apr 2, 202526.2727.0726.0526.9126.910.77%32,401
Apr 1, 202526.4427.0026.0526.7026.700.45%38,847
Mar 31, 202526.8227.0626.5626.5826.58-2.46%36,067
Mar 28, 202527.7228.1426.8327.2527.25-1.48%30,832
Mar 27, 202527.9428.0927.4327.6627.66-0.93%27,411
Mar 26, 202528.0428.3527.9027.9227.92-0.53%31,710
Mar 25, 202528.5228.5227.3128.0728.07-1.54%47,552
Mar 24, 202529.1329.6828.4028.5128.51-0.14%60,995
Mar 21, 202528.7829.4028.3228.5528.55-1.75%50,560
Mar 20, 202529.1129.3728.5429.0629.06-0.45%14,908
Mar 19, 202528.2529.3828.2529.1929.193.62%22,753
Mar 18, 202528.3828.5228.1028.1728.17-2.05%13,373
Mar 17, 202528.3428.9028.0928.7628.761.48%20,349
Mar 14, 202528.8529.8827.8228.3428.34-2.11%47,754
Mar 13, 202529.0429.3228.5528.9528.95-1.98%24,731
Mar 12, 202529.3929.7929.1329.5429.541.49%30,790
Mar 11, 202529.1829.6028.5529.1029.10-0.27%24,839
Mar 10, 202529.7230.2929.1529.1829.18-2.24%18,763
Mar 7, 202529.5530.0029.1529.8529.850.74%23,255
Mar 6, 202529.6030.0029.0729.6329.63-0.40%18,106
Mar 5, 202529.5530.0829.5529.7529.751.05%21,807
Mar 4, 202529.0430.0628.5529.4429.440.34%37,177
Mar 3, 202530.1030.9029.1729.3429.34-1.91%24,713