KRT | KARAT PACKAGING | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

KARAT PACKAGING (KRT)

NASDAQ

$47.76+$0.82 (+1.76%)

Price as of Sep 11, 2026 4:48 PM EDT

$935.6M
Market Cap
109.28%
1-Year Change
Packaging & Containers
Industry

1 Month
-5.30%

Low Price$46.77

High Price$49.80
3 Months
+58.93%

Low Price$28.96

High Price$49.57
1 Year
+109.28%

Low Price$19.72

High Price$49.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	47.05	48.00	46.59	46.94	+0.36%	67,973
09/10/2026	46.58	46.88	45.18	46.77	-0.21%	89,917
09/09/2026	47.88	49.73	46.33	46.87	-3.04%	88,026
09/08/2026	48.57	49.15	47.67	48.34	-0.10%	122,635
09/04/2026	46.55	48.67	46.55	48.39	+2.83%	99,618
09/03/2026	47.35	47.76	46.43	47.06	-0.68%	114,208
09/02/2026	47.61	48.45	47.24	47.38	-0.15%	99,020
09/01/2026	47.43	48.15	47.04	47.45	-0.40%	114,631
08/31/2026	49.17	49.42	47.60	47.64	-2.99%	116,298
08/28/2026	49.87	50.67	49.00	49.11	-1.39%	79,523
08/27/2026	49.25	50.37	48.69	49.80	+1.10%	104,130
08/26/2026	49.48	49.90	48.50	49.26	-0.36%	142,348
08/25/2026	48.66	49.54	47.76	49.44	+1.90%	140,624
08/24/2026	48.05	49.33	47.21	48.52	+0.98%	109,237
08/21/2026	47.34	48.09	46.39	48.05	+2.02%	200,916
08/21/2026	$0.47 Dividend
08/20/2026	47.03	47.21	45.66	47.10	-1.25%	215,049
08/19/2026	47.50	47.90	46.65	47.69	+0.61%	101,945
08/18/2026	47.53	47.71	46.65	47.41	+0.17%	90,095
08/17/2026	47.65	48.00	47.01	47.33	-0.23%	106,902
08/14/2026	47.32	47.61	45.34	47.44	+0.17%	285,627
08/13/2026	48.07	48.09	47.08	47.36	-0.89%	173,340
08/12/2026	49.76	50.31	47.63	47.78	-3.60%	159,101
08/11/2026	47.41	50.06	47.33	49.57	+4.05%	222,415
08/10/2026	46.62	48.72	46.16	47.63	+2.17%	272,744
08/07/2026	44.37	49.51	44.37	46.62	+11.14%	380,678
08/06/2026	42.08	42.31	41.69	41.95	+0.07%	115,291
08/06/2026	$0.48 Earnings
08/05/2026	41.08	42.58	40.84	41.92	+3.04%	102,729
08/04/2026	40.59	41.53	40.58	40.68	+0.76%	75,595
08/03/2026	40.25	41.13	39.71	40.38	+1.34%	113,285
07/31/2026	39.77	40.21	38.46	39.84	+0.02%	141,937
07/30/2026	40.59	40.81	39.53	39.83	-0.89%	109,666
07/29/2026	41.00	41.20	39.71	40.19	-2.62%	102,622
07/28/2026	40.87	41.67	40.60	41.27	+1.78%	193,457
07/27/2026	39.36	40.97	39.35	40.55	+3.62%	128,661
07/24/2026	38.41	39.17	37.73	39.13	+2.04%	94,273
07/23/2026	38.12	38.69	37.62	38.35	+0.08%	100,438
07/22/2026	38.00	38.54	37.57	38.32	+0.62%	53,619
07/21/2026	38.09	38.63	37.56	38.08	-0.19%	152,271
07/20/2026	37.99	38.71	37.64	38.15	+1.17%	136,918
07/17/2026	36.89	38.06	36.71	37.71	+1.25%	189,645
07/16/2026	35.75	37.39	35.66	37.25	+4.53%	149,755
07/15/2026	35.16	35.99	35.16	35.63	+1.52%	156,715
07/14/2026	34.64	35.39	34.28	35.10	+2.07%	150,738
07/13/2026	33.83	34.61	33.76	34.39	+1.61%	83,948
07/10/2026	33.61	34.64	32.56	33.84	+0.41%	53,277
07/09/2026	33.13	34.45	32.94	33.70	+1.98%	80,996
07/08/2026	33.75	33.76	33.00	33.05	-2.08%	115,380
07/07/2026	34.52	34.64	33.48	33.75	-2.01%	112,336
07/06/2026	33.96	34.55	33.66	34.45	+1.58%	132,237
07/02/2026	33.96	34.16	32.81	33.91	+1.24%	161,151
07/01/2026	32.92	33.89	32.58	33.50	+1.11%	152,014
06/30/2026	32.41	33.44	32.31	33.13	+2.04%	155,408
06/29/2026	31.19	32.67	30.90	32.47	+3.37%	236,790
06/26/2026	30.86	31.54	30.59	31.41	+2.06%	298,279
06/25/2026	30.50	30.87	30.13	30.77	+1.37%	174,458
06/24/2026	29.65	30.51	29.61	30.36	+2.89%	248,594
06/23/2026	29.57	29.70	29.26	29.51	+0.34%	92,261
06/22/2026	29.90	29.96	29.34	29.41	-1.82%	84,722
06/18/2026	29.55	30.00	29.37	29.95	+3.42%	277,753
06/17/2026	29.55	29.95	28.78	28.96	-1.98%	128,460
06/16/2026	29.70	30.05	29.48	29.55	-0.30%	103,492
06/15/2026	30.11	30.36	29.45	29.63	-0.43%	74,015
06/12/2026	29.67	30.05	29.38	29.76	+0.77%	91,277
06/11/2026	29.08	29.94	28.94	29.54	+2.09%	97,844
06/10/2026	28.93	29.21	28.73	28.93	0.00%	75,541
06/09/2026	28.79	29.52	28.74	28.93	+0.65%	58,247
06/08/2026	28.32	28.82	27.62	28.74	+2.04%	74,419
06/05/2026	27.84	28.51	27.51	28.17	+1.17%	80,948
06/04/2026	28.21	28.77	27.53	27.84	+5.63%	94,785
06/03/2026	27.09	27.44	26.33	26.36	-2.92%	86,413
06/02/2026	27.56	27.62	26.68	27.15	-0.25%	52,708
06/01/2026	26.66	27.29	26.27	27.22	+1.36%	94,672
05/29/2026	26.89	27.21	26.56	26.85	-0.84%	63,426
05/28/2026	26.84	27.24	26.79	27.08	+0.11%	74,413
05/27/2026	26.35	27.13	26.35	27.05	+3.25%	64,696
05/26/2026	26.43	26.72	26.10	26.20	-0.34%	46,385
05/22/2026	26.40	26.40	26.05	26.29	-0.64%	71,000
05/21/2026	26.79	27.06	25.65	26.46	-1.80%	169,556
05/21/2026	$0.45 Dividend
05/20/2026	26.29	27.04	26.28	26.94	+2.37%	162,773
05/19/2026	26.65	26.68	26.16	26.32	-1.60%	175,996
05/18/2026	26.13	27.51	26.13	26.75	+2.58%	315,519
05/15/2026	25.40	26.35	25.37	26.07	+2.02%	122,966
05/14/2026	26.52	26.88	25.52	25.56	-3.64%	94,729
05/13/2026	26.32	26.64	26.09	26.52	+0.11%	97,923
05/12/2026	26.42	27.03	26.22	26.49	+0.70%	72,516
05/11/2026	27.36	27.52	26.07	26.31	-3.78%	127,395
05/08/2026	30.13	30.13	26.79	27.34	-7.69%	152,373
05/07/2026	28.99	29.99	28.41	29.62	+2.46%	122,543
05/07/2026	$0.34 Earnings
05/06/2026	28.96	29.38	28.83	28.91	+1.06%	50,304
05/05/2026	27.76	28.76	27.62	28.61	+1.52%	85,138
05/04/2026	28.01	28.36	27.83	28.18	-0.14%	61,136
05/01/2026	27.94	28.38	27.77	28.22	+0.98%	36,649
04/30/2026	27.61	28.15	27.55	27.94	+0.88%	41,628
04/29/2026	27.74	28.30	27.50	27.70	-0.77%	64,279
04/28/2026	28.54	28.69	27.89	27.92	-2.08%	42,317
04/27/2026	28.62	29.11	28.51	28.51	+0.21%	64,753