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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	24	24.5	24.5	25.41	23	51,406
April 04, 2025	24.4	24.94	24.94	25.33	24.25	46,878
April 03, 2025	25.58	25.4	25.4	26.38	25.12	47,404
April 02, 2025	26.27	26.91	26.91	27.07	26.05	32,401
April 01, 2025	26.44	26.7	26.7	27	26.05	38,847
March 31, 2025	26.82	26.58	26.58	27.06	26.56	36,067
March 28, 2025	27.72	27.25	27.25	28.14	26.83	30,832
March 27, 2025	27.94	27.66	27.66	28.09	27.43	27,411
March 26, 2025	28.04	27.92	27.92	28.35	27.9	31,710
March 25, 2025	28.52	28.07	28.07	28.52	27.31	47,600
March 24, 2025	29.13	28.51	28.51	29.68	28.4	61,000
March 21, 2025	28.78	28.55	28.55	29.4	28.32	50,600
March 20, 2025	29.11	29.06	29.06	29.37	28.54	14,908
March 19, 2025	28.25	29.19	29.19	29.38	28.25	22,753
March 18, 2025	28.38	28.17	28.17	28.52	28.1	13,400
March 17, 2025	28.34	28.76	28.76	28.9	28.09	20,349
March 14, 2025	28.85	28.34	28.34	29.88	27.82	47,715
March 13, 2025	29.04	28.95	28.95	29.32	28.55	24,731
March 12, 2025	29.39	29.54	29.54	29.79	29.13	30,787
March 11, 2025	29.18	29.1	29.1	29.6	28.55	24,839
March 10, 2025	29.72	29.18	29.18	30.29	29.15	18,800
March 07, 2025	29.55	29.85	29.85	30	29.15	23,255
March 06, 2025	29.6	29.63	29.63	30	29.07	18,106
March 05, 2025	29.55	29.75	29.75	30.08	29.55	21,807
March 04, 2025	29.04	29.44	29.44	30.06	28.55	37,200
March 03, 2025	30.1	29.34	29.34	30.9	29.17	24,713
February 28, 2025	29.2	29.91	29.91	29.97	28.76	37,219
February 27, 2025	30.52	29.22	29.22	30.83	29	89,134
February 26, 2025	30.61	30.52	30.52	31	30.27	25,825
February 25, 2025	30.4	30.37	30.37	30.83	30.3	38,111
February 24, 2025	30.8	30.53	30.53	31.06	30.4	34,900
February 21, 2025	32.17	30.99	30.54	32.25	30.85	59,465
February 20, 2025	32.1	31.87	31.41	32.5	31.69	29,407
February 19, 2025	33.18	32.1	32.1	33.34	31.43	72,749
February 18, 2025	32.39	33.46	33.46	33.89	32.33	49,745
February 14, 2025	31.77	32.18	32.18	32.18	30.73	37,300
February 13, 2025	30.19	30.72	30.72	30.86	29.91	24,600
February 12, 2025	29.9	29.78	29.78	30.11	29.67	13,200

Karat Packaging Inc. (KRT) NASDAQ