Skip to main content
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
23.39
-0.71 (-2.95%)
Mar 5, 2026, 4:00 PM EST - Market closed

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.2024.2023.3123.3923.39-2.93%47,863
Mar 4, 202623.9024.2323.7324.1024.100.61%48,634
Mar 3, 202624.1324.6223.5723.9523.95-2.26%58,356
Mar 2, 202624.4124.7824.2824.5124.51-0.59%72,825
Feb 27, 202624.6424.8924.6024.6524.65-0.96%42,971
Feb 26, 202624.7825.0824.5224.8924.890.61%78,490
Feb 25, 202624.9425.2424.3224.7424.74-0.16%59,459
Feb 24, 202624.9625.1324.6224.7824.780.36%42,549
Feb 23, 202625.2125.2524.3924.6924.69-2.30%41,632
Feb 20, 202625.3425.4424.9125.2725.27-1.67%45,695
Feb 19, 202625.7125.7825.4525.7025.25-0.43%54,733
Feb 18, 202625.8226.3025.6125.8125.36-0.04%55,641
Feb 17, 202625.8325.9925.3925.8225.370.12%52,046
Feb 13, 202625.7525.9825.5825.7925.340.27%60,436
Feb 12, 202626.1826.5625.5325.7225.27-1.61%77,654
Feb 11, 202626.1926.4525.9526.1425.680.54%46,691
Feb 10, 202626.0226.3025.9826.0025.540.12%83,546
Feb 9, 202625.7526.2125.5025.9725.520.46%78,295
Feb 6, 202625.7026.5025.6725.8525.400.94%79,153
Feb 5, 202625.9926.0825.5425.6125.16-1.58%64,412
Feb 4, 202625.6226.3225.6226.0225.562.12%98,102
Feb 3, 202624.9125.4824.5825.4825.031.88%73,244
Feb 2, 202624.5025.1224.1825.0124.572.21%85,678
Jan 30, 202623.8324.5123.8324.4724.041.96%54,484
Jan 29, 202623.9924.1423.5724.0023.580.54%49,990
Jan 28, 202624.1924.3223.6823.8723.45-1.28%44,333
Jan 27, 202624.4224.4724.0924.1823.76-0.86%45,014
Jan 26, 202624.7025.0224.3924.3923.96-1.18%38,388
Jan 23, 202625.0425.0424.4424.6824.25-0.88%57,856
Jan 22, 202624.7325.0524.5924.9024.461.10%58,111
Jan 21, 202624.3424.8224.1024.6324.201.53%52,041
Jan 20, 202624.6424.7324.0424.2623.84-2.77%51,372
Jan 16, 202624.9025.1424.3124.9524.51-0.24%73,708
Jan 15, 202624.7925.1924.7125.0124.570.89%99,760
Jan 14, 202624.7724.9824.5024.7924.36-0.32%96,786
Jan 13, 202624.8725.1524.7124.8724.43-0.08%58,595
Jan 12, 202624.1924.9424.1024.8924.452.60%85,781
Jan 9, 202624.1724.3823.8924.2623.840.25%58,724
Jan 8, 202623.4824.3923.2424.2023.783.86%97,120
Jan 7, 202623.2923.3022.9623.3022.89-0.38%119,102
Jan 6, 202622.8023.4622.7323.3922.982.45%73,529
Jan 5, 202622.3423.1722.3422.8322.432.06%74,729
Jan 2, 202622.5922.8522.2622.3721.98-0.89%76,943
Dec 31, 202522.8322.8922.4022.5722.17-1.27%54,989
Dec 30, 202522.8223.0022.6922.8622.460.09%62,824
Dec 29, 202522.8322.9722.6022.8422.440.13%97,956
Dec 26, 202522.6222.9722.6222.8122.410.13%43,553
Dec 24, 202522.6523.0822.6122.7822.380.49%39,681
Dec 23, 202522.7322.7822.0722.6722.27-0.61%57,988
Dec 22, 202522.7823.0722.7622.8122.41-0.13%73,863
Dec 19, 202523.3623.3622.7022.8422.44-2.64%105,280
Dec 18, 202523.7823.9023.3523.4623.05-0.42%107,012
Dec 17, 202523.3223.6023.1223.5623.150.86%99,963
Dec 16, 202522.8523.4322.5923.3622.951.88%100,550
Dec 15, 202523.0823.1722.6722.9322.53-0.43%78,212
Dec 12, 202522.9423.3022.7723.0322.630.35%134,584
Dec 11, 202522.7023.0222.7022.9522.551.12%98,236
Dec 10, 202521.9222.8021.8722.7022.303.21%97,134
Dec 9, 202521.6622.1621.6621.9921.601.34%81,434
Dec 8, 202521.9722.1621.6021.7021.32-1.18%82,445
Dec 5, 202521.9922.3421.8221.9621.58-0.18%86,361
Dec 4, 202522.3822.5121.8322.0021.61-1.96%155,201
Dec 3, 202522.0422.5222.0422.4422.051.95%110,634
Dec 2, 202522.0022.1421.6222.0121.620.64%105,923
Dec 1, 202521.9822.0821.7621.8721.49-0.77%85,291
Nov 28, 202522.3022.4022.0022.0421.65-0.77%74,183
Nov 26, 202521.8522.3121.6522.2121.821.51%95,256
Nov 25, 202521.2021.8821.2021.8821.503.84%106,580
Nov 24, 202521.1121.3220.8321.0720.70-0.24%106,491
Nov 21, 202520.6221.3320.6121.1220.750.28%112,699
Nov 20, 202521.3821.7620.9321.0620.25-0.80%211,994
Nov 19, 202521.5621.7821.1021.2320.41-1.53%173,476
Nov 18, 202521.1221.5721.1221.5620.731.51%171,492
Nov 17, 202521.5621.8021.2221.2420.42-4.37%217,687
Nov 14, 202522.3022.4722.0022.2121.35-0.54%151,243
Nov 13, 202522.0022.4721.9722.3321.471.73%172,155
Nov 12, 202521.7922.2921.7921.9521.100.18%162,300
Nov 11, 202522.2122.4121.8921.9121.07-0.90%185,207
Nov 10, 202522.7022.7021.7522.1121.26-1.71%309,241
Nov 7, 202523.0423.3721.2522.5021.63-6.27%223,290
Nov 6, 202525.1725.3523.9924.0023.08-5.36%183,241
Nov 5, 202524.4625.4024.3025.3624.386.29%131,661
Nov 4, 202523.8924.0023.4423.8622.94-0.38%117,909
Nov 3, 202524.1524.1523.8123.9523.03-0.29%91,554
Oct 31, 202523.7624.3223.6124.0223.100.63%114,096
Oct 30, 202524.3824.6523.8523.8722.95-2.61%64,099
Oct 29, 202524.6024.8624.3624.5123.57-0.97%109,813
Oct 28, 202524.9625.2524.5024.7523.80-0.84%110,531
Oct 27, 202524.9925.2924.9024.9624.00-0.12%112,787
Oct 24, 202525.3125.6324.8924.9924.03-0.87%107,502
Oct 23, 202525.2825.4225.0525.2124.24-0.43%88,099
Oct 22, 202525.4925.5125.0825.3224.35-0.74%85,787
Oct 21, 202525.4425.8225.3425.5124.530.59%120,162
Oct 20, 202525.3425.6825.1325.3624.380.83%138,588
Oct 17, 202525.0425.5424.8325.1524.180.44%142,817
Oct 16, 202524.5025.0624.5025.0424.082.29%107,459
Oct 15, 202524.1924.4924.1824.4823.541.32%82,932
Oct 14, 202523.7524.3223.5724.1623.231.13%91,804
Oct 13, 202523.3324.1823.2923.8922.973.78%179,575
Oct 10, 202524.0124.1022.9623.0222.13-3.84%126,500