Skip to main content
Karat Packaging Inc. (KRT)
NASDAQ: KRT · Real-Time Price · USD
28.68
-0.59 (-2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
28.66
-0.02 (-0.07%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Karat Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.3029.4628.6328.73--1.84%33,640
Apr 27, 202629.3829.8929.2729.2729.270.21%64,754
Apr 24, 202628.8929.6828.5029.2129.211.04%81,325
Apr 23, 202628.5229.2928.5228.9128.911.83%109,338
Apr 22, 202628.6428.9928.0028.3928.39-0.14%74,527
Apr 21, 202629.7829.7828.3428.4328.43-4.60%91,027
Apr 20, 202630.1030.2129.5729.8029.80-1.32%126,556
Apr 17, 202629.2930.7029.2930.2030.205.04%264,445
Apr 16, 202628.5028.8728.2728.7528.750.56%80,819
Apr 15, 202629.1029.3728.4628.5928.59-1.69%44,561
Apr 14, 202629.6229.6629.0629.0829.08-1.42%70,171
Apr 13, 202629.7529.7529.2729.5029.50-0.94%77,554
Apr 10, 202629.8930.1029.2329.7829.78-0.13%56,069
Apr 9, 202629.3929.8728.6829.8229.821.67%74,708
Apr 8, 202629.0129.4828.6529.3329.333.60%104,587
Apr 7, 202628.1128.3727.8228.3128.310.71%54,978
Apr 6, 202627.6128.2526.9528.1128.111.01%62,335
Apr 2, 202627.8928.1727.3727.8327.83-1.73%51,098
Apr 1, 202628.2328.6628.1828.3228.321.43%67,785
Mar 31, 202627.8328.3527.3427.9227.921.53%127,317
Mar 30, 202627.8027.9827.3727.5027.50-0.36%88,955
Mar 27, 202627.5427.8727.4527.6027.60-0.40%62,184
Mar 26, 202627.9928.4327.4927.7127.71-2.40%80,076
Mar 25, 202628.4728.5228.1428.3928.390.78%72,448
Mar 24, 202627.4528.3127.2728.1728.171.66%73,901
Mar 23, 202627.1628.1027.1627.7127.712.59%86,660
Mar 20, 202627.4327.4326.7127.0127.01-1.60%121,286
Mar 19, 202627.5827.8326.9527.4527.45-1.08%124,349
Mar 18, 202628.0028.1627.5527.7527.75-0.59%134,622
Mar 17, 202627.8228.3027.5027.9227.920.34%97,496
Mar 16, 202627.0027.8426.0127.8227.823.34%163,844
Mar 13, 202623.9327.0023.9226.9226.9220.66%243,495
Mar 12, 202622.6822.7922.1722.3122.31-2.23%63,446
Mar 11, 202622.5022.8222.1422.8222.822.15%52,322
Mar 10, 202622.5722.8522.3122.3422.34-1.50%63,912
Mar 9, 202622.4922.8321.9522.6822.68-0.22%64,531
Mar 6, 202623.0523.1022.5822.7322.73-2.82%63,418
Mar 5, 202624.2024.2023.3123.3923.39-2.93%47,863
Mar 4, 202623.9024.2323.7324.1024.100.61%50,687
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