Karat Packaging Inc. (KRT)
NASDAQ: KRT
· Real-Time Price · USD
23.87
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
23.87
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
KRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.79 | 24.21 | 23.71 | 23.87 | 23.87 | 0.00% | 69,583 |
| Oct 2, 2025 | 24.00 | 24.13 | 23.60 | 23.87 | 23.87 | -0.58% | 83,536 |
| Oct 1, 2025 | 25.09 | 25.09 | 23.93 | 24.01 | 24.01 | -4.76% | 138,000 |
| Sep 30, 2025 | 24.69 | 25.22 | 24.63 | 25.21 | 25.21 | 2.23% | 133,000 |
| Sep 29, 2025 | 24.65 | 24.92 | 24.40 | 24.66 | 24.66 | 0.04% | 106,000 |
| Sep 26, 2025 | 24.39 | 24.67 | 24.37 | 24.65 | 24.65 | 0.98% | 79,600 |
| Sep 25, 2025 | 24.35 | 24.67 | 24.29 | 24.41 | 24.41 | -0.33% | 66,600 |
| Sep 24, 2025 | 24.64 | 24.89 | 24.43 | 24.49 | 24.49 | -1.17% | 101,500 |
| Sep 23, 2025 | 24.46 | 24.85 | 24.46 | 24.78 | 24.78 | 2.14% | 103,500 |
| Sep 22, 2025 | 24.13 | 24.37 | 24.00 | 24.26 | 24.26 | 0.58% | 84,900 |
| Sep 19, 2025 | 24.52 | 24.52 | 24.06 | 24.12 | 24.12 | -1.15% | 348,255 |
| Sep 18, 2025 | 24.47 | 24.90 | 24.18 | 24.40 | 24.40 | 0.83% | 74,900 |
| Sep 17, 2025 | 24.19 | 24.99 | 24.12 | 24.20 | 24.20 | 0.29% | 121,600 |
| Sep 16, 2025 | 24.20 | 24.30 | 23.77 | 24.13 | 24.13 | -0.45% | 90,800 |
| Sep 15, 2025 | 24.00 | 24.83 | 23.95 | 24.24 | 24.24 | 1.21% | 84,400 |
| Sep 12, 2025 | 24.75 | 24.75 | 23.92 | 23.95 | 23.95 | -3.27% | 61,100 |
| Sep 11, 2025 | 24.58 | 24.78 | 24.32 | 24.76 | 24.76 | 1.19% | 61,224 |
| Sep 10, 2025 | 24.66 | 24.80 | 24.18 | 24.47 | 24.47 | -0.04% | 76,021 |
| Sep 9, 2025 | 25.15 | 25.23 | 24.40 | 24.48 | 24.48 | -3.16% | 52,427 |
| Sep 8, 2025 | 25.49 | 25.49 | 24.94 | 25.28 | 25.28 | -0.82% | 94,000 |
Page 1 of 57