Karat Packaging Inc. KRT
33.45 USD -1.87 (-5.29%)
Regular-session close
33.45 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
33.20 Day range 36.26
21.06 52-week range 54.68
- YTD
- +48.21%
- 1 year
- +49.80%
KRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.21 | 36.26 | 33.20 | 33.45 | -1.87 | -5.29% | 377,594 |
| Nov 12, 2026 | 36.74 | 37.88 | 35.11 | 35.32 | -1.43 | -3.89% | 217,300 |
| Nov 11, 2026 | 38.20 | 38.20 | 36.70 | 36.75 | -1.04 | -2.75% | 336,400 |
| Nov 10, 2026 | 37.10 | 38.24 | 36.50 | 37.79 | +1.28 | +3.51% | 452,800 |
| Nov 9, 2026 | 34.10 | 38.70 | 32.68 | 36.51 | +2.97 | +8.86% | 556,100 |
| Nov 6, 2026 | 42.02 | 42.56 | 33.10 | 33.54 | -17.90 | -34.80% | 690,000 |
| Nov 5, 2026 | 53.50 | 55.13 | 50.51 | 51.44 | -2.19 | -4.08% | 290,400 |
| Nov 4, 2026 | 52.81 | 55.52 | 52.12 | 53.63 | +1.46 | +2.80% | 146,700 |
| Nov 3, 2026 | 53.05 | 53.36 | 52.00 | 52.17 | -0.87 | -1.64% | 145,600 |
| Nov 2, 2026 | 54.31 | 55.18 | 52.92 | 53.04 | -0.93 | -1.72% | 141,100 |
| Oct 30, 2026 | 54.43 | 55.17 | 53.41 | 53.97 | -0.42 | -0.77% | 106,600 |
| Oct 29, 2026 | 53.62 | 55.38 | 53.62 | 54.39 | +0.99 | +1.85% | 144,800 |
| Oct 28, 2026 | 54.75 | 54.97 | 52.84 | 53.40 | -1.07 | -1.96% | 111,600 |
| Oct 27, 2026 | 54.48 | 54.68 | 53.38 | 54.47 | +0.12 | +0.22% | 154,800 |
| Oct 26, 2026 | 53.20 | 54.61 | 53.10 | 54.35 | +1.35 | +2.55% | 140,400 |
| Oct 23, 2026 | 53.40 | 53.74 | 52.65 | 53.00 | -0.84 | -1.56% | 127,300 |
| Oct 22, 2026 | 54.46 | 54.50 | 53.53 | 53.84 | -0.58 | -1.07% | 81,300 |
| Oct 21, 2026 | 54.33 | 54.77 | 53.81 | 54.42 | +0.47 | +0.87% | 97,800 |
| Oct 20, 2026 | 53.09 | 54.17 | 53.01 | 53.95 | +0.80 | +1.51% | 129,700 |
| Oct 19, 2026 | 53.40 | 53.84 | 52.93 | 53.15 | -0.16 | -0.30% | 168,400 |
| Oct 16, 2026 | 54.47 | 55.17 | 53.13 | 53.31 | -0.90 | -1.66% | 168,700 |
| Oct 15, 2026 | 53.61 | 54.76 | 52.71 | 54.21 | +0.61 | +1.14% | 173,100 |
| Oct 14, 2026 | 53.65 | 54.18 | 52.55 | 53.60 | -0.26 | -0.48% | 164,900 |
| Oct 13, 2026 | 55.06 | 55.06 | 53.61 | 53.86 | -0.63 | -1.16% | 161,700 |
| Oct 12, 2026 | 54.85 | 56.06 | 54.25 | 54.49 | -0.09 | -0.16% | 238,100 |
| Oct 9, 2026 | 53.80 | 55.18 | 53.51 | 54.58 | +0.78 | +1.45% | 184,000 |
| Oct 8, 2026 | 53.31 | 54.59 | 52.84 | 53.80 | +0.42 | +0.79% | 163,000 |
| Oct 7, 2026 | 53.31 | 53.67 | 52.11 | 53.38 | -0.31 | -0.58% | 215,300 |
| Oct 6, 2026 | 54.33 | 54.95 | 53.65 | 53.69 | -0.99 | -1.81% | 188,200 |
| Oct 5, 2026 | 54.61 | 55.36 | 53.14 | 54.68 | +0.11 | +0.20% | 172,400 |
| Oct 2, 2026 | 53.86 | 54.91 | 53.57 | 54.57 | +1.20 | +2.25% | 250,500 |
| Oct 1, 2026 | 52.40 | 54.22 | 51.76 | 53.37 | +0.82 | +1.56% | 144,200 |
| Sep 30, 2026 | 53.45 | 53.50 | 52.16 | 52.55 | -0.14 | -0.27% | 177,100 |
| Sep 29, 2026 | 53.17 | 53.45 | 52.44 | 52.69 | -0.55 | -1.03% | 150,500 |
| Sep 28, 2026 | 52.59 | 53.48 | 52.00 | 53.24 | +0.15 | +0.28% | 134,500 |
| Sep 25, 2026 | 54.00 | 54.28 | 53.01 | 53.09 | -1.07 | -1.98% | 197,500 |
| Sep 24, 2026 | 53.00 | 54.67 | 53.00 | 54.16 | +1.11 | +2.09% | 312,000 |
| Sep 23, 2026 | 52.28 | 53.44 | 51.24 | 53.05 | +0.85 | +1.63% | 247,100 |
| Sep 22, 2026 | 51.06 | 52.43 | 50.00 | 52.20 | +1.59 | +3.14% | 257,800 |
| Sep 21, 2026 | 50.00 | 51.00 | 49.25 | 50.61 | +0.74 | +1.48% | 165,700 |
| Sep 18, 2026 | 49.81 | 50.40 | 48.90 | 49.87 | -0.51 | -1.01% | 286,000 |
| Sep 17, 2026 | 49.61 | 50.56 | 48.93 | 50.38 | +0.78 | +1.57% | 255,200 |
| Sep 16, 2026 | 49.60 | 50.21 | 48.91 | 49.60 | +0.15 | +0.30% | 128,500 |
| Sep 15, 2026 | 49.68 | 49.68 | 48.57 | 49.45 | +0.29 | +0.59% | 168,100 |
| Sep 14, 2026 | 46.96 | 50.01 | 46.96 | 49.16 | +2.22 | +4.73% | 357,800 |
| Sep 11, 2026 | 47.05 | 48.00 | 46.59 | 46.94 | +0.17 | +0.36% | 68,000 |
| Sep 10, 2026 | 46.58 | 46.88 | 45.18 | 46.77 | -0.10 | -0.21% | 89,900 |
| Sep 9, 2026 | 47.88 | 49.73 | 46.33 | 46.87 | -1.47 | -3.04% | 88,000 |
| Sep 8, 2026 | 48.57 | 49.15 | 47.67 | 48.34 | -0.05 | -0.10% | 122,600 |
| Sep 4, 2026 | 46.55 | 48.67 | 46.55 | 48.39 | +1.33 | +2.83% | 99,600 |
| Sep 3, 2026 | 47.35 | 47.76 | 46.43 | 47.06 | -0.32 | -0.68% | 114,200 |
| Sep 2, 2026 | 47.61 | 48.45 | 47.24 | 47.38 | -0.07 | -0.15% | 99,000 |
| Sep 1, 2026 | 47.43 | 48.15 | 47.04 | 47.45 | -0.19 | -0.40% | 114,600 |
| Aug 31, 2026 | 49.17 | 49.42 | 47.60 | 47.64 | -1.47 | -2.99% | 116,300 |
| Aug 28, 2026 | 49.87 | 50.67 | 49.00 | 49.11 | -0.69 | -1.39% | 79,500 |
| Aug 27, 2026 | 49.25 | 50.37 | 48.69 | 49.80 | +0.54 | +1.10% | 104,100 |
| Aug 26, 2026 | 49.48 | 49.90 | 48.50 | 49.26 | -0.18 | -0.36% | 142,300 |
| Aug 25, 2026 | 48.66 | 49.54 | 47.76 | 49.44 | +0.92 | +1.90% | 140,600 |
| Aug 24, 2026 | 48.05 | 49.33 | 47.21 | 48.52 | +0.47 | +0.98% | 109,200 |
| Aug 21, 2026 | 47.34 | 48.09 | 46.39 | 48.05 | +0.48 | +1.01% | 200,900 |
| Aug 20, 2026 | 47.50 | 47.68 | 46.12 | 47.57 | -0.60 | -1.25% | 215,000 |
| Aug 19, 2026 | 47.97 | 48.38 | 47.12 | 48.17 | +0.29 | +0.61% | 101,900 |
| Aug 18, 2026 | 48.00 | 48.19 | 47.12 | 47.88 | +0.08 | +0.17% | 90,100 |
| Aug 17, 2026 | 48.13 | 48.48 | 47.48 | 47.80 | -0.11 | -0.23% | 106,900 |
| Aug 14, 2026 | 47.79 | 48.08 | 45.79 | 47.91 | +0.08 | +0.17% | 285,600 |
65 days, newest first. Daily bars as drawn on the KRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.