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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.34	25.27	25.27	25.44	24.91	45,700
February 19, 2026	25.71	25.7	25.25	25.78	25.45	54,733
February 18, 2026	25.82	25.81	25.36	26.3	25.61	55,641
February 17, 2026	25.83	25.82	25.82	25.99	25.39	50,956
February 13, 2026	25.75	25.79	25.79	25.98	25.58	56,449
February 12, 2026	26.18	25.72	25.72	26.56	25.53	77,700
February 11, 2026	26.19	26.14	26.14	26.45	25.95	46,700
February 10, 2026	26.14	26	26	26.3	25.98	71,198
February 09, 2026	25.75	25.97	25.97	26.21	25.5	78,300
February 06, 2026	25.7	25.85	25.85	26.5	25.67	79,200
February 05, 2026	25.99	25.61	25.61	26.08	25.54	64,412
February 04, 2026	25.62	26.02	26.02	26.32	25.62	98,102
February 03, 2026	24.91	25.48	25.48	25.48	24.58	73,244
February 02, 2026	24.5	25.01	25.01	25.12	24.18	85,700
January 30, 2026	23.83	24.47	24.47	24.51	23.83	54,500
January 29, 2026	23.99	24	24	24.14	23.57	50,000
January 28, 2026	24.19	23.87	23.87	24.32	23.68	44,333
January 27, 2026	24.37	24.18	24.18	24.4	24.08	44,540
January 26, 2026	24.7	24.39	24.39	25.02	24.39	38,400
January 23, 2026	25.04	24.68	24.68	25.04	24.44	57,900
January 22, 2026	24.73	24.9	24.9	25.05	24.59	58,111
January 21, 2026	24.34	24.63	24.63	24.82	24.1	52,041
January 20, 2026	24.64	24.26	24.26	24.73	24.04	51,400
January 16, 2026	24.9	24.95	24.95	25.14	24.31	73,708
January 15, 2026	24.79	25.01	25.01	25.19	24.71	99,800
January 14, 2026	24.77	24.79	24.79	24.98	24.5	96,800
January 13, 2026	24.87	24.87	24.87	25.15	24.71	58,600
January 12, 2026	24.19	24.89	24.89	24.94	24.1	85,800
January 09, 2026	24.17	24.26	24.26	24.36	23.89	54,215
January 08, 2026	23.48	24.2	24.2	24.39	23.24	97,120
January 07, 2026	23.29	23.3	23.3	23.3	22.96	119,102
January 06, 2026	22.8	23.39	23.39	23.46	22.73	73,529
January 05, 2026	22.34	22.83	22.83	23.17	22.34	74,729
January 02, 2026	22.59	22.37	22.37	22.85	22.26	76,943
December 31, 2025	22.83	22.57	22.57	22.89	22.4	55,000
December 30, 2025	22.82	22.86	22.86	23	22.69	62,824
December 29, 2025	22.83	22.84	22.84	22.97	22.6	98,000
December 26, 2025	22.62	22.81	22.81	22.97	22.62	43,600
December 24, 2025	22.65	22.78	22.78	23.08	22.61	39,700
December 23, 2025	22.73	22.67	22.67	22.78	22.07	58,000
December 22, 2025	22.78	22.81	22.81	23.07	22.76	73,900
December 19, 2025	23.36	22.84	22.84	23.36	22.7	105,300
December 18, 2025	23.78	23.46	23.46	23.9	23.35	107,012
December 17, 2025	23.32	23.56	23.56	23.6	23.12	100,000
December 16, 2025	22.85	23.36	23.36	23.43	22.59	100,600
December 15, 2025	23.08	22.93	22.93	23.17	22.67	78,212
December 12, 2025	22.94	23.03	23.03	23.3	22.77	134,584
December 11, 2025	22.7	22.95	22.95	23.02	22.7	98,236
December 10, 2025	21.92	22.7	22.7	22.8	21.87	97,134
December 09, 2025	21.66	21.99	21.99	22.16	21.66	81,434
December 08, 2025	21.97	21.7	21.7	22.16	21.6	82,445
December 05, 2025	21.99	21.96	21.96	22.34	21.82	86,400
December 04, 2025	22.38	22	22	22.51	21.83	155,201
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

Karat Packaging Inc. (KRT) NASDAQ