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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	25.15	24.48	24.48	25.23	24.4	52,427
September 08, 2025	25.49	25.28	25.28	25.49	24.94	94,000
September 05, 2025	25.71	25.49	25.49	25.88	25.28	61,400
September 04, 2025	24.96	25.67	25.67	25.67	24.88	55,607
September 03, 2025	25.12	25.01	25.01	25.21	24.8	64,000
September 02, 2025	25.13	25.3	25.3	25.37	25.09	93,927
August 29, 2025	25.45	25.28	25.28	25.52	25.13	47,347
August 28, 2025	25.4	25.64	25.64	25.76	25.2	72,948
August 27, 2025	25.46	25.34	25.34	25.54	25.28	49,000
August 26, 2025	25.32	25.45	25.45	25.59	25.16	55,002
August 25, 2025	25.71	25.21	25.21	25.71	25.21	52,716
August 22, 2025	25.11	25.75	25.75	25.88	24.96	80,824
August 21, 2025	24.9	24.96	24.96	25.36	24.9	67,637
August 20, 2025	25.48	25.01	25.01	25.5	24.87	56,900
August 19, 2025	25.56	25.95	25.5	26.13	25.41	98,249
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

Karat Packaging Inc. (KRT) NASDAQ