NASDAQ : KRT
Karat Packaging Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 53.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Karat Packaging Inc. (KRT) closed at 53.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 54.31 | 55.18 | 52.92 | 53.04 | 141,240 | -1.72% |
| 2026-10-30 | 54.43 | 55.167 | 53.41 | 53.97 | 106,560 | -0.77% |
| 2026-10-29 | 53.62 | 55.385 | 53.62 | 54.39 | 144,780 | +1.85% |
| 2026-10-28 | 54.75 | 54.969 | 52.84 | 53.4 | 111,574 | -1.96% |
| 2026-10-27 | 54.48 | 54.68 | 53.383 | 54.47 | 154,805 | +0.22% |
| 2026-10-26 | 53.2 | 54.61 | 53.105 | 54.35 | 140,773 | +2.55% |
| 2026-10-23 | 53.4 | 53.74 | 52.65 | 53 | 127,323 | -1.56% |
| 2026-10-22 | 54.46 | 54.5 | 53.525 | 53.84 | 81,290 | -1.07% |
| 2026-10-21 | 54.33 | 54.77 | 53.809 | 54.42 | 97,751 | +0.87% |
| 2026-10-20 | 53.09 | 54.165 | 53.01 | 53.95 | 129,671 | +1.51% |
| 2026-10-19 | 53.4 | 53.84 | 52.93 | 53.15 | 168,448 | -0.30% |
| 2026-10-16 | 54.47 | 55.17 | 53.13 | 53.31 | 168,676 | -1.66% |
| 2026-10-15 | 53.61 | 54.76 | 52.71 | 54.21 | 173,268 | +1.14% |
| 2026-10-14 | 53.65 | 54.181 | 52.55 | 53.6 | 164,950 | -0.48% |
| 2026-10-13 | 55.06 | 55.06 | 53.61 | 53.86 | 161,712 | -1.16% |
| 2026-10-12 | 54.85 | 56.061 | 54.25 | 54.49 | 238,819 | -0.16% |
| 2026-10-09 | 53.8 | 55.18 | 53.51 | 54.58 | 184,040 | +1.45% |
| 2026-10-08 | 53.31 | 54.59 | 52.84 | 53.8 | 163,007 | +0.79% |
| 2026-10-07 | 53.31 | 53.67 | 52.107 | 53.38 | 215,284 | -0.58% |
| 2026-10-06 | 54.33 | 54.95 | 53.65 | 53.69 | 188,239 | -1.81% |
| 2026-10-05 | 54.61 | 55.36 | 53.14 | 54.68 | 172,476 | +0.20% |
| 2026-10-02 | 53.86 | 54.91 | 53.57 | 54.57 | 250,458 | +2.25% |
| 2026-10-01 | 52.4 | 54.22 | 51.765 | 53.37 | 144,186 | +1.56% |
| 2026-09-30 | 53.45 | 53.499 | 52.16 | 52.55 | 177,081 | -0.27% |
| 2026-09-29 | 53.17 | 53.45 | 52.435 | 52.69 | 150,539 | -1.03% |
| 2026-09-28 | 52.59 | 53.481 | 52 | 53.24 | 134,488 | +0.28% |
| 2026-09-25 | 54 | 54.28 | 53.01 | 53.09 | 197,605 | -1.98% |
| 2026-09-24 | 53 | 54.665 | 53 | 54.16 | 312,021 | +2.09% |
| 2026-09-23 | 52.28 | 53.445 | 51.238 | 53.05 | 247,113 | +1.63% |
| 2026-09-22 | 51.06 | 52.43 | 50 | 52.2 | 258,175 | +3.14% |
| 2026-09-21 | 50 | 51 | 49.25 | 50.61 | 165,763 | +1.48% |
| 2026-09-18 | 49.81 | 50.4 | 48.899 | 49.87 | 286,040 | -1.01% |
| 2026-09-17 | 49.61 | 50.56 | 48.926 | 50.38 | 255,201 | +1.57% |
| 2026-09-16 | 49.6 | 50.205 | 48.91 | 49.6 | 128,457 | +0.30% |
| 2026-09-15 | 49.68 | 49.68 | 48.57 | 49.45 | 168,085 | +0.59% |
| 2026-09-14 | 46.96 | 50.01 | 46.96 | 49.16 | 357,792 | +4.73% |
| 2026-09-11 | 47.05 | 48 | 46.588 | 46.94 | 67,973 | +0.36% |
| 2026-09-10 | 46.58 | 46.88 | 45.18 | 46.77 | 89,917 | -0.21% |
| 2026-09-09 | 47.88 | 49.729 | 46.33 | 46.87 | 88,026 | -3.04% |
| 2026-09-08 | 48.57 | 49.15 | 47.67 | 48.34 | 122,635 | -0.10% |
| 2026-09-04 | 46.55 | 48.669 | 46.55 | 48.39 | 99,618 | +2.83% |
| 2026-09-03 | 47.35 | 47.76 | 46.43 | 47.06 | 114,208 | -0.68% |
| 2026-09-02 | 47.61 | 48.45 | 47.24 | 47.38 | 99,020 | -0.15% |
| 2026-09-01 | 47.43 | 48.145 | 47.04 | 47.45 | 114,631 | -0.40% |
| 2026-08-31 | 49.17 | 49.415 | 47.595 | 47.64 | 116,298 | -2.99% |
| 2026-08-28 | 49.87 | 50.67 | 49 | 49.11 | 79,523 | -1.39% |
| 2026-08-27 | 49.25 | 50.37 | 48.69 | 49.8 | 104,130 | +1.10% |
| 2026-08-26 | 49.48 | 49.9 | 48.5 | 49.26 | 142,348 | -0.36% |
| 2026-08-25 | 48.66 | 49.54 | 47.76 | 49.44 | 140,624 | +1.90% |
| 2026-08-24 | 48.05 | 49.329 | 47.21 | 48.52 | 109,237 | +0.98% |
| 2026-08-21 | 47.34 | 48.09 | 46.39 | 48.05 | 200,916 | +2.02% |
| 2026-08-20 | 47.5 | 47.683 | 46.12 | 47.57 | 215,049 | -1.25% |
| 2026-08-19 | 47.97 | 48.38 | 47.12 | 48.17 | 101,945 | +0.61% |
| 2026-08-18 | 48 | 48.19 | 47.12 | 47.88 | 90,095 | +0.17% |
| 2026-08-17 | 48.13 | 48.48 | 47.48 | 47.8 | 106,902 | -0.23% |
| 2026-08-14 | 47.79 | 48.085 | 45.79 | 47.91 | 285,627 | +0.17% |
| 2026-08-13 | 48.55 | 48.565 | 47.55 | 47.83 | 173,340 | -0.89% |
| 2026-08-12 | 50.26 | 50.81 | 48.11 | 48.26 | 159,101 | -3.60% |
| 2026-08-11 | 47.88 | 50.56 | 47.805 | 50.06 | 222,415 | +4.05% |
| 2026-08-10 | 47.09 | 49.205 | 46.625 | 48.11 | 272,844 | +2.17% |
| 2026-08-07 | 44.81 | 50 | 44.81 | 47.09 | 380,678 | +11.14% |
| 2026-08-06 | 42.5 | 42.73 | 42.11 | 42.37 | 115,291 | +0.07% |
| 2026-08-05 | 41.49 | 43 | 41.25 | 42.34 | 102,729 | +3.04% |
| 2026-08-04 | 41 | 41.94 | 40.98 | 41.09 | 75,595 | +0.76% |
| 2026-08-03 | 40.65 | 41.54 | 40.11 | 40.78 | 113,285 | +1.34% |
| 2026-07-31 | 40.17 | 40.615 | 38.84 | 40.24 | 141,937 | +0.02% |
| 2026-07-30 | 41 | 41.22 | 39.92 | 40.23 | 109,666 | -0.89% |
| 2026-07-29 | 41.41 | 41.61 | 40.11 | 40.59 | 102,622 | -2.62% |
| 2026-07-28 | 41.28 | 42.09 | 41.01 | 41.68 | 193,457 | +1.78% |
| 2026-07-27 | 39.75 | 41.38 | 39.74 | 40.95 | 128,661 | +3.62% |
| 2026-07-24 | 38.79 | 39.56 | 38.11 | 39.52 | 94,273 | +2.04% |
| 2026-07-23 | 38.5 | 39.078 | 38 | 38.73 | 100,438 | +0.08% |
| 2026-07-22 | 38.38 | 38.925 | 37.942 | 38.7 | 53,619 | +0.62% |
| 2026-07-21 | 38.47 | 39.015 | 37.93 | 38.46 | 152,271 | -0.19% |
| 2026-07-20 | 38.37 | 39.1 | 38.02 | 38.535 | 136,918 | +1.17% |
| 2026-07-17 | 37.26 | 38.44 | 37.075 | 38.09 | 189,645 | +1.25% |
| 2026-07-16 | 36.11 | 37.76 | 36.02 | 37.62 | 149,755 | +4.53% |
| 2026-07-15 | 35.51 | 36.35 | 35.51 | 35.99 | 156,715 | +1.52% |
| 2026-07-14 | 34.99 | 35.74 | 34.625 | 35.45 | 151,792 | +2.07% |
| 2026-07-13 | 34.17 | 34.96 | 34.1 | 34.73 | 83,948 | +1.61% |
| 2026-07-10 | 33.95 | 34.99 | 32.88 | 34.18 | 53,277 | +0.41% |
| 2026-07-09 | 33.46 | 34.79 | 33.27 | 34.04 | 80,996 | +1.98% |
| 2026-07-08 | 34.09 | 34.1 | 33.33 | 33.38 | 115,380 | -2.08% |
| 2026-07-07 | 34.86 | 34.99 | 33.81 | 34.09 | 112,336 | -2.01% |
| 2026-07-06 | 34.3 | 34.895 | 34 | 34.79 | 132,237 | +1.58% |
| 2026-07-02 | 34.3 | 34.5 | 33.14 | 34.25 | 161,151 | +1.24% |
| 2026-07-01 | 33.25 | 34.23 | 32.91 | 33.83 | 152,017 | +1.11% |
| 2026-06-30 | 32.73 | 33.77 | 32.63 | 33.46 | 155,408 | +2.04% |
| 2026-06-29 | 31.5 | 33 | 31.205 | 32.79 | 236,790 | +3.37% |
| 2026-06-26 | 31.17 | 31.85 | 30.9 | 31.72 | 298,279 | +2.06% |
| 2026-06-25 | 30.8 | 31.18 | 30.435 | 31.08 | 174,458 | +1.37% |
| 2026-06-24 | 29.95 | 30.81 | 29.91 | 30.66 | 248,594 | +2.89% |
| 2026-06-23 | 29.87 | 30 | 29.55 | 29.8 | 92,261 | +0.34% |
| 2026-06-22 | 30.2 | 30.255 | 29.635 | 29.7 | 84,722 | -1.82% |
| 2026-06-18 | 29.84 | 30.3 | 29.66 | 30.25 | 277,753 | +3.42% |
| 2026-06-17 | 29.84 | 30.25 | 29.07 | 29.25 | 128,460 | -1.98% |
| 2026-06-16 | 30 | 30.35 | 29.771 | 29.84 | 103,492 | -0.30% |
| 2026-06-15 | 30.41 | 30.66 | 29.74 | 29.93 | 74,015 | -0.43% |
| 2026-06-12 | 29.97 | 30.35 | 29.67 | 30.06 | 91,277 | +0.77% |
| 2026-06-11 | 29.37 | 30.24 | 29.23 | 29.83 | 97,844 | +2.09% |
| 2026-06-10 | 29.22 | 29.5 | 29.02 | 29.22 | 75,541 | +0.00% |
| 2026-06-09 | 29.08 | 29.81 | 29.03 | 29.22 | 58,247 | +0.65% |
| 2026-06-08 | 28.6 | 29.11 | 27.9 | 29.03 | 74,419 | +2.04% |
| 2026-06-05 | 28.12 | 28.79 | 27.785 | 28.45 | 80,948 | +1.17% |
| 2026-06-04 | 28.49 | 29.055 | 27.8 | 28.12 | 94,785 | +5.63% |
| 2026-06-03 | 27.36 | 27.715 | 26.595 | 26.62 | 86,415 | -2.92% |
| 2026-06-02 | 27.83 | 27.9 | 26.95 | 27.42 | 52,708 | -0.25% |
| 2026-06-01 | 26.93 | 27.56 | 26.535 | 27.49 | 94,672 | +1.36% |
| 2026-05-29 | 27.16 | 27.48 | 26.825 | 27.12 | 63,425 | -0.84% |
| 2026-05-28 | 27.11 | 27.51 | 27.055 | 27.35 | 74,413 | +0.11% |
| 2026-05-27 | 26.61 | 27.4 | 26.61 | 27.32 | 64,696 | +3.25% |
| 2026-05-26 | 26.69 | 26.985 | 26.36 | 26.46 | 46,385 | -0.34% |
| 2026-05-22 | 26.66 | 26.66 | 26.31 | 26.55 | 71,000 | -0.64% |
| 2026-05-21 | 27.06 | 27.33 | 25.91 | 26.72 | 169,556 | -1.80% |
| 2026-05-20 | 26.99 | 27.765 | 26.98 | 27.66 | 162,773 | +2.37% |
| 2026-05-19 | 27.36 | 27.39 | 26.86 | 27.02 | 175,996 | -1.60% |
| 2026-05-18 | 26.83 | 28.24 | 26.83 | 27.46 | 315,519 | +2.58% |
| 2026-05-15 | 26.08 | 27.055 | 26.05 | 26.77 | 122,966 | +2.02% |
| 2026-05-14 | 27.23 | 27.6 | 26.2 | 26.24 | 94,729 | -3.64% |
| 2026-05-13 | 27.02 | 27.35 | 26.79 | 27.23 | 97,923 | +0.11% |