KRT
KARAT PACKAGING (KRT)
NASDAQ
$26.61-$0.81 (-2.95%)
Price as of Jun 03, 2026 5:30 PM EDT
  • $541.4M
    Market Cap
  • -6.49%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -5.22%
    Low Price$26.24
    High Price$30.41
  • 3 Months
    +17.23%
    Low Price$22.31
    High Price$30.41
  • 1 Year
    -10.93%
    Low Price$21.06
    High Price$31.32
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
27.83
27.90
26.95
27.42
-0.25%
52,708
06/01/2026
26.93
27.56
26.54
27.49
+1.36%
94,672
05/29/2026
27.16
27.48
26.83
27.12
-0.84%
63,426
05/28/2026
27.11
27.51
27.06
27.35
+0.11%
74,413
05/27/2026
26.61
27.40
26.61
27.32
+3.25%
64,696
05/26/2026
26.69
26.99
26.36
26.46
-0.34%
46,385
05/22/2026
26.66
26.66
26.31
26.55
-0.64%
71,000
05/21/2026
27.06
27.33
25.91
26.72
-1.80%
169,556
05/21/2026
$0.45 Dividend
05/20/2026
26.55
27.31
26.54
27.21
+2.37%
162,773
05/19/2026
26.91
26.94
26.42
26.58
-1.60%
175,996
05/18/2026
26.39
27.78
26.39
27.01
+2.58%
315,519
05/15/2026
25.66
26.61
25.63
26.33
+2.02%
122,966
05/14/2026
26.79
27.15
25.77
25.81
-3.64%
94,729
05/13/2026
26.58
26.91
26.35
26.79
+0.11%
97,923
05/12/2026
26.68
27.30
26.48
26.76
+0.70%
72,516
05/11/2026
27.63
27.79
26.33
26.57
-3.78%
127,395
05/08/2026
30.43
30.43
27.05
27.61
-7.69%
152,373
05/07/2026
29.28
30.29
28.69
29.92
+2.46%
122,543
05/07/2026
$0.34 Earnings
05/06/2026
29.25
29.67
29.12
29.20
+1.06%
50,304
05/05/2026
28.04
29.05
27.89
28.89
+1.52%
85,138
05/04/2026
28.29
28.65
28.11
28.46
-0.14%
61,136
05/01/2026
28.22
28.67
28.05
28.50
+0.98%
36,649
04/30/2026
27.89
28.43
27.83
28.22
+0.88%
41,628
04/29/2026
28.02
28.58
27.78
27.98
-0.77%
64,279
04/28/2026
28.82
28.98
28.16
28.19
-2.08%
42,317
04/27/2026
28.90
29.40
28.79
28.79
+0.21%
64,753
04/24/2026
28.42
29.20
28.04
28.73
+1.04%
81,325
04/23/2026
28.06
28.81
28.06
28.44
+1.83%
109,338
04/22/2026
28.17
28.52
27.54
27.93
-0.14%
74,527
04/21/2026
29.30
29.30
27.88
27.97
-4.60%
91,027
04/20/2026
29.61
29.72
29.09
29.32
-1.32%
126,556
04/17/2026
28.81
30.20
28.81
29.71
+5.04%
264,445
04/16/2026
28.04
28.40
27.81
28.28
+0.56%
80,819
04/15/2026
28.63
28.89
28.00
28.12
-1.69%
44,561
04/14/2026
29.14
29.17
28.59
28.61
-1.42%
70,171
04/13/2026
29.27
29.27
28.79
29.02
-0.94%
77,554
04/10/2026
29.40
29.61
28.75
29.30
-0.13%
56,069
04/09/2026
28.91
29.38
28.21
29.33
+1.67%
74,708
04/08/2026
28.54
29.00
28.18
28.85
+3.60%
104,587
04/07/2026
27.65
27.91
27.36
27.85
+0.71%
54,978
04/06/2026
27.16
27.79
26.51
27.65
+1.01%
62,335
04/02/2026
27.44
27.71
26.92
27.38
-1.73%
51,098
04/01/2026
27.77
28.19
27.72
27.86
+1.43%
67,785
03/31/2026
27.38
27.89
26.90
27.47
+1.53%
127,317
03/30/2026
27.35
27.53
26.92
27.05
-0.36%
88,955
03/27/2026
27.09
27.42
27.00
27.15
-0.40%
62,184
03/26/2026
27.53
27.97
27.04
27.26
-2.40%
80,076
03/25/2026
28.01
28.06
27.68
27.93
+0.78%
72,448
03/24/2026
27.00
27.84
26.83
27.71
+1.66%
73,901
03/23/2026
26.72
27.65
26.72
27.26
+2.59%
86,660
03/20/2026
26.98
26.98
26.28
26.57
-1.60%
121,030
03/19/2026
27.13
27.37
26.51
27.00
-1.08%
124,349
03/18/2026
27.54
27.70
27.10
27.30
-0.59%
134,622
03/17/2026
27.37
27.84
27.05
27.46
+0.34%
97,496
03/16/2026
26.56
27.39
25.59
27.37
+3.34%
163,844
03/13/2026
23.54
26.56
23.53
26.48
+20.66%
243,495
03/12/2026
22.31
22.41
21.81
21.95
-2.23%
63,446
03/12/2026
$0.34 Earnings
03/11/2026
22.13
22.45
21.78
22.45
+2.15%
52,322
03/10/2026
22.20
22.48
21.95
21.98
-1.50%
63,912
03/09/2026
22.12
22.46
21.59
22.31
-0.22%
64,531
03/06/2026
22.68
22.72
22.21
22.36
-2.82%
63,418
03/05/2026
23.81
23.81
22.93
23.01
-2.93%
47,863
03/04/2026
23.51
23.84
23.34
23.70
+0.61%
50,687
03/03/2026
23.74
24.22
23.19
23.56
-2.26%
58,356
03/02/2026
24.01
24.37
23.88
24.11
-0.59%
72,825
02/27/2026
24.24
24.48
24.20
24.25
-0.96%
42,971
02/26/2026
24.38
24.67
24.12
24.49
+0.61%
78,490
02/25/2026
24.53
24.83
23.92
24.34
-0.16%
59,459
02/24/2026
24.55
24.72
24.21
24.38
+0.36%
42,549
02/23/2026
24.80
24.83
23.99
24.29
-2.30%
41,632
02/20/2026
24.93
25.03
24.50
24.86
+0.08%
45,695
02/20/2026
$0.45 Dividend
02/19/2026
24.85
24.92
24.59
24.84
-0.43%
54,733
02/18/2026
24.96
25.41
24.75
24.95
-0.04%
55,641
02/17/2026
24.96
25.12
24.54
24.96
+0.12%
52,046
02/13/2026
24.89
25.11
24.72
24.93
+0.27%
60,436
02/12/2026
25.30
25.67
24.67
24.86
-1.61%
77,654
02/11/2026
25.31
25.56
25.08
25.26
+0.54%
46,691
02/10/2026
25.15
25.42
25.11
25.13
+0.12%
83,546
02/09/2026
24.89
25.33
24.65
25.10
+0.46%
78,295
02/06/2026
24.84
25.61
24.81
24.98
+0.94%
79,153
02/05/2026
25.12
25.21
24.68
24.75
-1.58%
64,412
02/04/2026
24.76
25.44
24.76
25.15
+2.12%
98,102
02/03/2026
24.08
24.63
23.75
24.63
+1.88%
73,244
02/02/2026
23.68
24.28
23.37
24.17
+2.21%
85,678
01/30/2026
23.03
23.68
23.03
23.65
+1.96%
54,484
01/29/2026
23.19
23.33
22.78
23.20
+0.54%
49,990
01/28/2026
23.38
23.51
22.89
23.07
-1.28%
44,333
01/27/2026
23.60
23.65
23.28
23.37
-0.86%
45,014
01/26/2026
23.87
24.18
23.57
23.57
-1.18%
38,388
01/23/2026
24.20
24.20
23.62
23.85
-0.88%
57,856
01/22/2026
23.90
24.21
23.76
24.07
+1.10%
58,111
01/21/2026
23.52
23.99
23.29
23.81
+1.53%
52,041
01/20/2026
23.81
23.90
23.24
23.45
-2.77%
51,372
01/16/2026
24.07
24.30
23.49
24.11
-0.24%
73,708
01/15/2026
23.96
24.35
23.88
24.17
+0.89%
99,760
01/14/2026
23.94
24.14
23.68
23.96
-0.32%
96,786