Karat Packaging Inc. - KRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.04	22.44	22.44	22.52	22.04	110,600
December 02, 2025	22	22.01	22.01	22.14	21.62	105,923
December 01, 2025	21.98	21.87	21.87	22.08	21.76	85,300
November 28, 2025	22.3	22.04	22.04	22.4	22	74,200
November 26, 2025	21.85	22.21	22.21	22.31	21.65	95,300
November 25, 2025	21.2	21.88	21.88	21.88	21.2	106,600
November 24, 2025	21.11	21.07	21.07	21.32	20.83	106,500
November 21, 2025	20.62	21.12	21.12	21.33	20.61	112,700
November 20, 2025	21.38	21.06	20.61	21.76	20.93	212,000
November 19, 2025	21.56	21.23	20.78	21.78	21.1	173,500
November 18, 2025	21.12	21.56	21.1	21.57	21.12	171,500
November 17, 2025	21.56	21.24	20.79	21.8	21.22	217,700
November 14, 2025	22.3	22.21	22.21	22.47	22	151,200
November 13, 2025	22	22.33	22.33	22.47	21.97	172,200
November 12, 2025	21.79	21.95	21.95	22.29	21.79	162,300
November 11, 2025	22.21	21.91	21.91	22.41	21.89	185,200
November 10, 2025	22.7	22.11	22.11	22.7	21.75	309,241
November 07, 2025	23.04	22.5	22.5	23.37	21.25	223,290
November 06, 2025	25.17	24	24	25.35	23.99	183,241
November 05, 2025	24.46	25.36	25.36	25.4	24.3	131,661
November 04, 2025	23.89	23.86	23.86	24	23.44	117,148
November 03, 2025	24.15	23.95	23.95	24.15	23.81	91,600
October 31, 2025	23.76	24.02	24.02	24.32	23.61	114,100
October 30, 2025	24.38	23.87	23.87	24.65	23.85	64,099
October 29, 2025	24.6	24.51	24.51	24.86	24.35	109,800
October 28, 2025	24.96	24.75	24.75	25.25	24.5	110,531
October 27, 2025	24.99	24.96	24.96	25.29	24.9	112,800
October 24, 2025	25.31	24.99	24.99	25.63	24.89	107,502
October 23, 2025	25.28	25.21	25.21	25.42	25.05	88,100
October 22, 2025	25.49	25.32	25.32	25.51	25.08	85,787
October 21, 2025	25.44	25.51	25.51	25.82	25.34	120,107
October 20, 2025	25.34	25.36	25.36	25.68	25.13	138,600
October 17, 2025	25.04	25.15	25.15	25.54	24.83	142,817
October 16, 2025	24.5	25.04	25.04	25.06	24.5	107,500
October 15, 2025	24.19	24.48	24.48	24.49	24.18	82,922
October 14, 2025	23.75	24.16	24.16	24.32	23.57	91,804
October 13, 2025	23.33	23.89	23.89	24.18	23.29	179,575
October 10, 2025	24.01	23.02	23.02	24.1	22.96	126,500
October 09, 2025	24.54	23.94	23.94	25.69	23.94	271,954
October 08, 2025	23.08	23.25	23.25	23.49	23.08	81,703
October 07, 2025	23.37	23.1	23.1	23.5	23.05	107,609
October 06, 2025	23.9	23.35	23.35	23.95	23.28	111,200
October 03, 2025	23.79	23.87	23.87	24.21	23.71	69,600
October 02, 2025	24	23.87	23.87	24.13	23.6	83,536
October 01, 2025	25.09	24.01	24.01	25.09	23.93	138,000
September 30, 2025	24.69	25.21	25.21	25.22	24.63	133,000
September 29, 2025	24.65	24.66	24.66	24.92	24.4	106,000
September 26, 2025	24.39	24.65	24.65	24.67	24.37	79,600
September 25, 2025	24.35	24.41	24.41	24.67	24.29	66,600
September 24, 2025	24.64	24.49	24.49	24.89	24.43	101,500
September 23, 2025	24.46	24.78	24.78	24.85	24.46	103,500
September 22, 2025	24.13	24.26	24.26	24.37	24	84,900
September 19, 2025	24.52	24.12	24.12	24.52	24.06	348,200
September 18, 2025	24.47	24.4	24.4	24.9	24.18	74,900
September 17, 2025	24.19	24.2	24.2	24.99	24.12	121,600
September 16, 2025	24.2	24.13	24.13	24.3	23.77	90,800
September 15, 2025	24	24.24	24.24	24.83	23.95	84,400
September 12, 2025	24.75	23.95	23.95	24.75	23.92	61,100
September 11, 2025	24.58	24.76	24.76	24.78	24.32	61,224
September 10, 2025	24.66	24.47	24.47	24.8	24.18	76,021

Karat Packaging Inc. (KRT) NASDAQ