S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

KARAT PACKAGING (KRT)

NASDAQ

$40.78+$0.53 (+1.33%)

Price as of Aug 03, 2026 7:34 PM EDT

$803.3M
Market Cap
63.87%
1-Year Change
Packaging & Containers
Industry

1 Month
+20.26%

Low Price$33.38

High Price$41.68
3 Months
+42.58%

Low Price$25.81

High Price$41.68
1 Year
+63.87%

Low Price$19.92

High Price$41.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	40.17	40.62	38.84	40.24	+0.02%	141,937
07/30/2026	41.00	41.22	39.92	40.23	-0.89%	109,666
07/29/2026	41.41	41.61	40.11	40.59	-2.62%	102,622
07/28/2026	41.28	42.09	41.01	41.68	+1.78%	193,457
07/27/2026	39.75	41.38	39.74	40.95	+3.62%	128,661
07/24/2026	38.79	39.56	38.11	39.52	+2.04%	94,273
07/23/2026	38.50	39.08	38.00	38.73	+0.08%	100,438
07/22/2026	38.38	38.93	37.94	38.70	+0.62%	53,619
07/21/2026	38.47	39.02	37.93	38.46	-0.19%	152,271
07/20/2026	38.37	39.10	38.02	38.54	+1.17%	136,918
07/17/2026	37.26	38.44	37.08	38.09	+1.25%	189,645
07/16/2026	36.11	37.76	36.02	37.62	+4.53%	149,755
07/15/2026	35.51	36.35	35.51	35.99	+1.52%	156,715
07/14/2026	34.99	35.74	34.63	35.45	+2.07%	150,738
07/13/2026	34.17	34.96	34.10	34.73	+1.61%	83,948
07/10/2026	33.95	34.99	32.88	34.18	+0.41%	53,277
07/09/2026	33.46	34.79	33.27	34.04	+1.98%	80,996
07/08/2026	34.09	34.10	33.33	33.38	-2.08%	115,380
07/07/2026	34.86	34.99	33.81	34.09	-2.01%	112,336
07/06/2026	34.30	34.90	34.00	34.79	+1.58%	132,237
07/02/2026	34.30	34.50	33.14	34.25	+1.24%	161,151
07/01/2026	33.25	34.23	32.91	33.83	+1.11%	152,014
06/30/2026	32.73	33.77	32.63	33.46	+2.04%	155,408
06/29/2026	31.50	33.00	31.21	32.79	+3.37%	236,790
06/26/2026	31.17	31.85	30.90	31.72	+2.06%	298,279
06/25/2026	30.80	31.18	30.44	31.08	+1.37%	174,458
06/24/2026	29.95	30.81	29.91	30.66	+2.89%	248,594
06/23/2026	29.87	30.00	29.55	29.80	+0.34%	92,261
06/22/2026	30.20	30.26	29.64	29.70	-1.82%	84,722
06/18/2026	29.84	30.30	29.66	30.25	+3.42%	277,753
06/17/2026	29.84	30.25	29.07	29.25	-1.98%	128,460
06/16/2026	30.00	30.35	29.77	29.84	-0.30%	103,492
06/15/2026	30.41	30.66	29.74	29.93	-0.43%	74,015
06/12/2026	29.97	30.35	29.67	30.06	+0.77%	91,277
06/11/2026	29.37	30.24	29.23	29.83	+2.09%	97,844
06/10/2026	29.22	29.50	29.02	29.22	0.00%	75,541
06/09/2026	29.08	29.81	29.03	29.22	+0.65%	58,247
06/08/2026	28.60	29.11	27.90	29.03	+2.04%	74,419
06/05/2026	28.12	28.79	27.79	28.45	+1.17%	80,948
06/04/2026	28.49	29.06	27.80	28.12	+5.63%	94,785
06/03/2026	27.36	27.72	26.60	26.62	-2.92%	86,413
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