Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
21.96
-0.04 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
22.40
+0.44 (2.00%)
After-hours: Dec 5, 2025, 5:15 PM EST
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.99 | 22.34 | 21.82 | 21.96 | 21.96 | -0.18% | 86,252 |
| Dec 4, 2025 | 22.38 | 22.51 | 21.83 | 22.00 | 22.00 | -1.96% | 153,254 |
| Dec 3, 2025 | 22.04 | 22.52 | 22.04 | 22.44 | 22.44 | 1.95% | 110,634 |
| Dec 2, 2025 | 22.00 | 22.14 | 21.62 | 22.01 | 22.01 | 0.64% | 105,923 |
| Dec 1, 2025 | 21.98 | 22.08 | 21.76 | 21.87 | 21.87 | -0.77% | 85,291 |
| Nov 28, 2025 | 22.30 | 22.40 | 22.00 | 22.04 | 22.04 | -0.77% | 74,179 |
| Nov 26, 2025 | 21.85 | 22.31 | 21.65 | 22.21 | 22.21 | 1.51% | 95,256 |
| Nov 25, 2025 | 21.20 | 21.88 | 21.20 | 21.88 | 21.88 | 3.84% | 106,580 |
| Nov 24, 2025 | 21.11 | 21.32 | 20.83 | 21.07 | 21.07 | -0.24% | 106,491 |
| Nov 21, 2025 | 20.62 | 21.33 | 20.61 | 21.12 | 21.12 | 0.28% | 112,699 |
| Nov 20, 2025 | 21.38 | 21.76 | 20.93 | 21.06 | 20.61 | -0.80% | 211,994 |
| Nov 19, 2025 | 21.56 | 21.78 | 21.10 | 21.23 | 20.78 | -1.53% | 173,476 |
| Nov 18, 2025 | 21.12 | 21.57 | 21.12 | 21.56 | 21.10 | 1.51% | 171,492 |
| Nov 17, 2025 | 21.56 | 21.80 | 21.22 | 21.24 | 20.79 | -4.37% | 217,687 |
| Nov 14, 2025 | 22.30 | 22.47 | 22.00 | 22.21 | 21.74 | -0.54% | 151,243 |
| Nov 13, 2025 | 22.00 | 22.47 | 21.97 | 22.33 | 21.85 | 1.73% | 172,155 |
| Nov 12, 2025 | 21.79 | 22.29 | 21.79 | 21.95 | 21.48 | 0.18% | 162,300 |
| Nov 11, 2025 | 22.21 | 22.41 | 21.89 | 21.91 | 21.44 | -0.90% | 185,207 |
| Nov 10, 2025 | 22.70 | 22.70 | 21.75 | 22.11 | 21.64 | -1.71% | 309,241 |
| Nov 7, 2025 | 23.04 | 23.37 | 21.25 | 22.50 | 22.01 | -6.27% | 223,290 |
| Nov 6, 2025 | 25.17 | 25.35 | 23.99 | 24.00 | 23.49 | -5.36% | 183,241 |
| Nov 5, 2025 | 24.46 | 25.40 | 24.30 | 25.36 | 24.82 | 6.29% | 131,661 |
| Nov 4, 2025 | 23.89 | 24.00 | 23.44 | 23.86 | 23.35 | -0.38% | 117,909 |
| Nov 3, 2025 | 24.15 | 24.15 | 23.81 | 23.95 | 23.44 | -0.29% | 91,554 |
| Oct 31, 2025 | 23.76 | 24.32 | 23.61 | 24.02 | 23.51 | 0.63% | 114,096 |
| Oct 30, 2025 | 24.38 | 24.65 | 23.85 | 23.87 | 23.36 | -2.61% | 64,099 |
| Oct 29, 2025 | 24.60 | 24.86 | 24.36 | 24.51 | 23.99 | -0.97% | 109,813 |
| Oct 28, 2025 | 24.96 | 25.25 | 24.50 | 24.75 | 24.22 | -0.84% | 110,531 |
| Oct 27, 2025 | 24.99 | 25.29 | 24.90 | 24.96 | 24.43 | -0.12% | 112,787 |
| Oct 24, 2025 | 25.31 | 25.63 | 24.89 | 24.99 | 24.46 | -0.87% | 107,502 |
| Oct 23, 2025 | 25.28 | 25.42 | 25.05 | 25.21 | 24.67 | -0.43% | 88,099 |
| Oct 22, 2025 | 25.49 | 25.51 | 25.08 | 25.32 | 24.78 | -0.74% | 85,787 |
| Oct 21, 2025 | 25.44 | 25.82 | 25.34 | 25.51 | 24.96 | 0.59% | 120,162 |
| Oct 20, 2025 | 25.34 | 25.68 | 25.13 | 25.36 | 24.82 | 0.83% | 138,588 |
| Oct 17, 2025 | 25.04 | 25.54 | 24.83 | 25.15 | 24.61 | 0.44% | 142,817 |
| Oct 16, 2025 | 24.50 | 25.06 | 24.50 | 25.04 | 24.50 | 2.29% | 107,459 |
| Oct 15, 2025 | 24.19 | 24.49 | 24.18 | 24.48 | 23.96 | 1.32% | 82,932 |
| Oct 14, 2025 | 23.75 | 24.32 | 23.57 | 24.16 | 23.64 | 1.13% | 91,804 |
| Oct 13, 2025 | 23.33 | 24.18 | 23.29 | 23.89 | 23.38 | 3.78% | 179,575 |
| Oct 10, 2025 | 24.01 | 24.10 | 22.96 | 23.02 | 22.53 | -3.84% | 126,500 |
| Oct 9, 2025 | 24.54 | 25.69 | 23.94 | 23.94 | 23.43 | 2.97% | 271,954 |
| Oct 8, 2025 | 23.08 | 23.49 | 23.08 | 23.25 | 22.75 | 0.65% | 81,703 |
| Oct 7, 2025 | 23.37 | 23.50 | 23.05 | 23.10 | 22.61 | -1.07% | 107,609 |
| Oct 6, 2025 | 23.90 | 23.95 | 23.28 | 23.35 | 22.85 | -2.18% | 111,195 |
| Oct 3, 2025 | 23.79 | 24.21 | 23.71 | 23.87 | 23.36 | - | 69,583 |
| Oct 2, 2025 | 24.00 | 24.13 | 23.60 | 23.87 | 23.36 | -0.58% | 83,536 |
| Oct 1, 2025 | 25.09 | 25.09 | 23.93 | 24.01 | 23.50 | -4.76% | 137,956 |
| Sep 30, 2025 | 24.69 | 25.22 | 24.63 | 25.21 | 24.67 | 2.23% | 132,979 |
| Sep 29, 2025 | 24.65 | 24.92 | 24.40 | 24.66 | 24.13 | 0.04% | 105,964 |
| Sep 26, 2025 | 24.39 | 24.67 | 24.37 | 24.65 | 24.12 | 0.98% | 79,557 |
| Sep 25, 2025 | 24.35 | 24.67 | 24.29 | 24.41 | 23.89 | -0.33% | 66,564 |
| Sep 24, 2025 | 24.64 | 24.89 | 24.43 | 24.49 | 23.97 | -1.17% | 101,474 |
| Sep 23, 2025 | 24.46 | 24.85 | 24.46 | 24.78 | 24.25 | 2.14% | 103,475 |
| Sep 22, 2025 | 24.13 | 24.37 | 24.00 | 24.26 | 23.74 | 0.58% | 84,861 |
| Sep 19, 2025 | 24.52 | 24.52 | 24.06 | 24.12 | 23.60 | -1.15% | 348,255 |
| Sep 18, 2025 | 24.47 | 24.90 | 24.18 | 24.40 | 23.88 | 0.83% | 74,888 |
| Sep 17, 2025 | 24.19 | 24.99 | 24.12 | 24.20 | 23.68 | 0.29% | 121,569 |
| Sep 16, 2025 | 24.20 | 24.30 | 23.77 | 24.13 | 23.61 | -0.45% | 90,795 |
| Sep 15, 2025 | 24.00 | 24.83 | 23.95 | 24.24 | 23.72 | 1.21% | 84,359 |
| Sep 12, 2025 | 24.75 | 24.75 | 23.92 | 23.95 | 23.44 | -3.27% | 61,061 |
| Sep 11, 2025 | 24.58 | 24.78 | 24.32 | 24.76 | 24.23 | 1.19% | 61,224 |
| Sep 10, 2025 | 24.66 | 24.80 | 24.18 | 24.47 | 23.95 | -0.04% | 76,021 |
| Sep 9, 2025 | 25.15 | 25.23 | 24.40 | 24.48 | 23.96 | -3.16% | 52,427 |
| Sep 8, 2025 | 25.49 | 25.49 | 24.94 | 25.28 | 24.74 | -0.82% | 93,961 |
| Sep 5, 2025 | 25.71 | 25.88 | 25.28 | 25.49 | 24.95 | -0.70% | 61,369 |
| Sep 4, 2025 | 24.96 | 25.67 | 24.88 | 25.67 | 25.12 | 2.64% | 55,607 |
| Sep 3, 2025 | 25.12 | 25.21 | 24.80 | 25.01 | 24.48 | -1.15% | 63,987 |
| Sep 2, 2025 | 25.13 | 25.37 | 25.09 | 25.30 | 24.76 | 0.08% | 93,927 |
| Aug 29, 2025 | 25.45 | 25.52 | 25.13 | 25.28 | 24.74 | -1.40% | 47,347 |
| Aug 28, 2025 | 25.40 | 25.76 | 25.20 | 25.64 | 25.09 | 1.18% | 72,948 |
| Aug 27, 2025 | 25.46 | 25.54 | 25.28 | 25.34 | 24.80 | -0.43% | 48,976 |
| Aug 26, 2025 | 25.32 | 25.59 | 25.16 | 25.45 | 24.91 | 0.95% | 55,002 |
| Aug 25, 2025 | 25.71 | 25.71 | 25.21 | 25.21 | 24.67 | -2.10% | 52,716 |
| Aug 22, 2025 | 25.11 | 25.88 | 24.96 | 25.75 | 25.20 | 3.17% | 80,824 |
| Aug 21, 2025 | 24.90 | 25.36 | 24.90 | 24.96 | 24.43 | -0.20% | 67,637 |
| Aug 20, 2025 | 25.48 | 25.50 | 24.87 | 25.01 | 24.48 | -3.62% | 56,877 |
| Aug 19, 2025 | 25.56 | 26.13 | 25.41 | 25.95 | 24.96 | 1.29% | 98,249 |
| Aug 18, 2025 | 25.50 | 25.70 | 25.30 | 25.62 | 24.64 | 1.07% | 73,288 |
| Aug 15, 2025 | 25.66 | 25.79 | 24.88 | 25.35 | 24.38 | -0.35% | 125,092 |
| Aug 14, 2025 | 25.87 | 25.87 | 25.23 | 25.44 | 24.46 | -1.62% | 84,581 |
| Aug 13, 2025 | 26.15 | 26.32 | 25.69 | 25.86 | 24.87 | -1.67% | 71,715 |
| Aug 12, 2025 | 25.63 | 26.33 | 25.63 | 26.30 | 25.29 | 2.94% | 50,265 |
| Aug 11, 2025 | 25.49 | 25.60 | 25.00 | 25.55 | 24.57 | 1.96% | 76,263 |
| Aug 8, 2025 | 26.50 | 26.75 | 24.55 | 25.06 | 24.10 | -6.28% | 123,391 |
| Aug 7, 2025 | 27.04 | 27.04 | 26.52 | 26.74 | 25.71 | -0.82% | 71,251 |
| Aug 6, 2025 | 26.65 | 27.00 | 26.42 | 26.96 | 25.93 | 1.20% | 96,240 |
| Aug 5, 2025 | 26.51 | 26.71 | 26.04 | 26.64 | 25.62 | 0.76% | 97,924 |
| Aug 4, 2025 | 26.53 | 26.87 | 26.28 | 26.44 | 25.43 | 0.08% | 132,913 |
| Aug 1, 2025 | 26.91 | 26.91 | 26.27 | 26.42 | 25.41 | -2.97% | 104,398 |
| Jul 31, 2025 | 27.32 | 27.51 | 27.01 | 27.23 | 26.19 | -0.80% | 59,341 |
| Jul 30, 2025 | 27.70 | 27.92 | 27.29 | 27.45 | 26.40 | -0.33% | 57,961 |
| Jul 29, 2025 | 28.27 | 28.27 | 27.36 | 27.54 | 26.48 | -2.34% | 63,631 |
| Jul 28, 2025 | 28.37 | 28.43 | 27.93 | 28.20 | 27.12 | - | 46,364 |
| Jul 25, 2025 | 28.19 | 28.32 | 28.01 | 28.20 | 27.12 | 0.53% | 42,746 |
| Jul 24, 2025 | 28.52 | 28.70 | 28.04 | 28.05 | 26.97 | -2.03% | 48,562 |
| Jul 23, 2025 | 28.32 | 28.70 | 27.71 | 28.63 | 27.53 | 1.96% | 52,162 |
| Jul 22, 2025 | 27.45 | 28.27 | 27.42 | 28.08 | 27.00 | 2.86% | 86,904 |
| Jul 21, 2025 | 27.99 | 27.99 | 27.27 | 27.30 | 26.25 | -2.43% | 96,899 |
| Jul 18, 2025 | 28.45 | 28.52 | 27.93 | 27.98 | 26.91 | -0.96% | 49,531 |
| Jul 17, 2025 | 28.31 | 28.42 | 28.10 | 28.25 | 27.17 | 0.04% | 39,125 |