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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	28.97	29.13	29.13	29.48	28.82	76,600
July 02, 2025	28.58	28.99	28.99	29.19	28.52	104,300
July 01, 2025	27.96	28.75	28.75	29.01	27.9	106,428
June 30, 2025	27.89	28.16	28.16	28.18	27.31	123,707
June 27, 2025	27.57	27.62	27.62	28.16	27.45	181,700
June 26, 2025	27.07	27.56	27.56	27.67	27.06	79,426
June 25, 2025	28.37	27.07	27.07	28.48	27.02	82,148
June 24, 2025	27.78	28.17	28.17	28.3	27.5	155,655
June 23, 2025	26.98	27.73	27.73	27.73	26.82	141,502
June 20, 2025	26.93	26.99	26.99	27.11	26.51	191,737
June 18, 2025	26.94	26.72	26.72	27.28	26.62	100,700
June 17, 2025	26.65	26.78	26.78	27.18	26.61	131,600
June 16, 2025	26.6	26.9	26.9	26.96	26.43	81,700
June 13, 2025	26.5	26.44	26.44	26.95	26.15	239,170
June 12, 2025	26.46	26.68	26.68	26.94	26.4	160,429
June 11, 2025	26.96	26.4	26.4	27.05	26.15	715,939
June 10, 2025	31	30.96	30.96	31.48	30.85	28,033
June 09, 2025	31.28	31.32	31.32	31.77	31.18	36,000
June 06, 2025	31.24	31.22	31.22	31.79	30.96	58,509
June 05, 2025	30.7	30.9	30.9	31.38	29.61	72,900
June 04, 2025	31.47	30.79	30.79	31.85	30.63	54,840
June 03, 2025	31.5	31.55	31.55	32.13	31.36	57,936
June 02, 2025	31.1	31.54	31.54	31.92	31.1	39,242
May 30, 2025	31.4	31.46	31.46	31.97	31.4	22,800
May 29, 2025	31.75	31.56	31.56	31.89	31.25	18,701
May 28, 2025	32.43	31.73	31.73	32.68	31.55	39,406
May 27, 2025	31.24	32.43	32.43	32.5	31.05	70,138
May 23, 2025	31.42	30.96	30.96	31.33	30.74	47,321
May 22, 2025	30.68	31.39	31.39	31.42	30.54	60,156
May 21, 2025	31.08	30.83	30.83	31.49	30.29	65,141
May 20, 2025	31.13	31.08	31.08	31.45	30.75	67,395
May 19, 2025	30.69	31.45	31.45	31.47	30.4	45,439
May 16, 2025	30.02	31.27	31.27	31.27	29.58	94,240
May 15, 2025	30.11	30.52	30.07	30.93	30.11	106,540
May 14, 2025	30.27	30.08	30.08	30.96	29.29	113,099
May 13, 2025	31.13	30.27	30.27	31.13	30.16	66,419
May 12, 2025	31.52	30.69	30.69	31.92	30.64	44,900
May 09, 2025	29.12	30.26	30.26	30.5	29.06	66,517
May 08, 2025	27.26	27.34	27.34	27.95	26.93	35,184
May 07, 2025	26.82	26.99	26.99	26.99	26.46	17,811
May 06, 2025	26.5	26.48	26.41	27.15	25.83	76,601
May 05, 2025	26.68	26.6	26.6	27.01	26.5	47,600
May 02, 2025	26.62	26.9	26.96	27.21	26.32	97,607
May 01, 2025	26.29	26.26	26.26	26.77	26.2	40,733
April 30, 2025	25.8	26.38	26.38	26.53	25.38	52,000
April 29, 2025	25.82	26.26	26.26	26.51	25.82	36,627
April 28, 2025	26	26.02	26.02	26.2	25.68	22,300
April 25, 2025	25.47	26.11	26.11	26.13	25.47	24,012
April 24, 2025	24.85	25.91	25.91	25.92	24.76	37,100
April 23, 2025	25.54	24.8	24.8	25.83	24.72	66,100
April 22, 2025	24.73	24.94	24.94	25.67	24.13	51,841
April 21, 2025	24.29	24.4	24.4	24.56	24.16	53,826
April 17, 2025	24.47	24.39	24.39	24.98	24.31	65,200
April 16, 2025	24.99	24.46	24.46	25.1	24.29	35,116
April 15, 2025	24.69	24.93	24.93	25.11	24.69	50,342
April 14, 2025	25	24.73	24.73	25.16	24.54	29,418
April 11, 2025	24.53	24.69	24.66	25.34	24.18	27,936
April 10, 2025	24.42	24.63	24.63	24.95	24.13	54,523
April 09, 2025	23.66	24.93	24.93	25.67	23.48	79,100
April 08, 2025	25.28	23.78	23.78	26.01	23.57	42,411

Karat Packaging Inc. (KRT) NASDAQ