Karat Packaging Inc. - Common Stock (KRT)

47.51
-0.13 (-0.27%)
NASDAQ· Last Trade: Sep 1st, 3:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Karat Packaging Inc. - Common Stock (KRT)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202649.1749.4147.5947.64116,29847.64
8/28/202649.8750.6749.0049.1179,52449.11
8/27/202649.2550.3748.6949.80104,13049.80
8/26/202649.4849.9048.5049.26142,34749.26
8/25/202648.6649.5447.7649.44140,58249.44
8/24/202648.0549.3347.2148.52109,23648.52
8/21/202647.3448.0946.3948.05200,91648.05
8/20/202647.5047.6846.1247.57215,04847.10
8/19/202647.9748.3847.1248.17101,94547.69
8/18/202648.0048.1947.1247.8890,09647.41
8/17/202648.1348.4847.4847.80106,90247.33
8/14/202647.7948.0945.7947.91285,62847.44
8/13/202648.5548.5647.5547.83173,34247.36
8/12/202650.2650.8148.1148.26159,09947.78
8/11/202647.8850.5647.8050.06222,31549.57
8/10/202647.0949.2046.6348.11272,84347.63
8/07/202644.8150.0044.8147.09380,67946.62
8/06/202642.5042.7342.1142.37113,85141.95
8/05/202641.4943.0041.2542.34102,72841.92
8/04/202641.0041.9440.9841.0975,59540.68
8/03/202640.6541.5440.1140.78113,28440.38
7/31/202640.1740.6238.8440.24141,93839.84
7/30/202641.0041.2239.9240.23109,66639.83
7/29/202641.4141.6140.1140.59102,61740.19
7/28/202641.2842.0941.0141.68193,42141.27
7/27/202639.7541.3839.7440.95128,65840.55
7/24/202638.7939.5638.1139.5294,27439.13
7/23/202638.5039.0838.0038.73100,43838.35
7/22/202638.3838.9237.9438.7053,61938.32
7/21/202638.4739.0237.9338.46152,27138.08
7/20/202638.3739.1038.0238.53136,92138.15
7/17/202637.2638.4437.0838.09189,64537.71
7/16/202636.1137.7636.0237.62149,75637.25
7/15/202635.5136.3535.5135.99156,71635.63
7/14/202634.9935.7434.6335.45151,79135.10
7/13/202634.1734.9634.1034.7383,94834.39
7/10/202633.9534.9932.8834.1853,27833.84
7/09/202633.4634.7933.2734.0480,99733.70
7/08/202634.0934.1033.3333.38115,38133.05
7/07/202634.8634.9933.8134.09112,33733.75
7/06/202634.3034.9034.0034.79132,23834.45
7/02/202634.3034.5033.1434.25161,15233.91
7/01/202633.2534.2332.9133.83152,01733.50
6/30/202632.7333.7732.6333.46155,40933.13
6/29/202631.5033.0031.2032.79236,78632.47
6/26/202631.1731.8530.9031.72298,27931.41
6/25/202630.8031.1830.4331.08174,24330.77
6/24/202629.9530.8129.9130.66248,59530.36
6/23/202629.8730.0029.5529.8092,26329.51
6/22/202630.2030.2529.6429.7084,72229.41
6/18/202629.8430.3029.6630.25277,75429.95
6/17/202629.8430.2529.0729.25128,46028.96
6/16/202630.0030.3529.7729.84103,48429.55
6/15/202630.4130.6629.7429.9374,01329.63
6/12/202629.9730.3529.6730.0691,27829.76
6/11/202629.3730.2429.2329.8397,84529.54
6/10/202629.2229.5029.0229.2275,54228.93
6/09/202629.0829.8129.0329.2258,24728.93
6/08/202628.6029.1127.9029.0373,51928.74
6/05/202628.1228.7927.7928.4580,94928.17
6/04/202628.4929.0527.8028.1294,78627.84
6/03/202627.3627.7126.5926.6286,41526.36
6/02/202627.8327.9026.9527.4252,70927.15
6/01/202626.9327.5626.5427.4994,67327.22