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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.5	25.62	25.62	25.7	25.3	73,283
August 15, 2025	25.66	25.35	25.35	25.79	24.88	125,100
August 14, 2025	25.87	25.44	25.44	25.87	25.23	84,600
August 13, 2025	26.15	25.86	25.86	26.32	25.69	71,715
August 12, 2025	25.63	26.3	26.3	26.33	25.63	50,300
August 11, 2025	25.49	25.55	25.55	25.6	25	76,300
August 08, 2025	26.5	25.06	25.06	26.75	24.55	123,400
August 07, 2025	27.04	26.74	26.74	27.04	26.52	71,300
August 06, 2025	26.65	26.96	26.96	27	26.42	96,240
August 05, 2025	26.51	26.64	26.64	26.71	26.04	97,924
August 04, 2025	26.53	26.44	26.44	26.87	26.28	132,913
August 01, 2025	26.91	26.42	26.42	26.91	26.27	104,398
July 31, 2025	27.32	27.23	27.23	27.51	27.01	59,341
July 30, 2025	27.7	27.45	27.45	27.92	27.29	58,000
July 29, 2025	28.27	27.54	27.54	28.27	27.36	63,631
July 28, 2025	28.37	28.2	28.2	28.43	27.93	46,400
July 25, 2025	28.19	28.2	28.2	28.32	28.01	42,746
July 24, 2025	28.52	28.05	28.05	28.7	28.04	48,600
July 23, 2025	28.32	28.63	28.63	28.7	27.71	52,200
July 22, 2025	27.45	28.08	28.08	28.27	27.42	86,904
July 21, 2025	27.99	27.3	27.3	27.99	27.27	96,900
July 18, 2025	28.45	27.98	27.98	28.52	27.93	49,531
July 17, 2025	28.31	28.25	28.25	28.42	28.1	39,125
July 16, 2025	28.44	28.24	28.24	28.44	27.98	46,800
July 15, 2025	28.62	28.44	28.44	28.65	28.08	73,570
July 14, 2025	28.61	28.63	28.63	28.75	28.39	48,800
July 11, 2025	29	28.65	28.65	29	28.6	62,839
July 10, 2025	29.15	29.16	29.16	29.55	28.94	56,836
July 09, 2025	29.24	29.28	29.28	29.85	28.91	46,205
July 08, 2025	28.86	29.03	29.07	29.25	28.7	76,784
July 07, 2025	29.1	28.86	28.86	29.31	28.6	90,617
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

Karat Packaging Inc. (KRT) NASDAQ