KRT | KARAT PACKAGING | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

KARAT PACKAGING (KRT)

NASDAQ

$52.99-$0.010 (-0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.1B
Market Cap
126.46%
1-Year Change
Packaging & Containers
Industry

1 Month
-0.09%

Low Price$52.55

High Price$54.68
3 Months
+38.21%

Low Price$39.83

High Price$54.68
1 Year
+126.46%

Low Price$19.72

High Price$54.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	53.40	53.74	52.65	53.00	-1.56%	127,323
10/22/2026	54.46	54.50	53.53	53.84	-1.07%	81,290
10/21/2026	54.33	54.77	53.81	54.42	+0.87%	97,657
10/20/2026	53.09	54.17	53.01	53.95	+1.51%	129,671
10/19/2026	53.40	53.84	52.93	53.15	-0.30%	168,447
10/16/2026	54.47	55.17	53.13	53.31	-1.66%	168,676
10/15/2026	53.61	54.76	52.71	54.21	+1.14%	173,268
10/14/2026	53.65	54.18	52.55	53.60	-0.48%	164,950
10/13/2026	55.06	55.06	53.61	53.86	-1.16%	162,204
10/12/2026	54.85	56.06	54.25	54.49	-0.16%	238,819
10/09/2026	53.80	55.18	53.51	54.58	+1.45%	184,040
10/08/2026	53.31	54.59	52.84	53.80	+0.79%	163,007
10/07/2026	53.31	53.67	52.11	53.38	-0.58%	215,284
10/06/2026	54.33	54.95	53.65	53.69	-1.81%	188,237
10/05/2026	54.61	55.36	53.14	54.68	+0.20%	172,476
10/02/2026	53.86	54.91	53.57	54.57	+2.25%	250,458
10/01/2026	52.40	54.22	51.77	53.37	+1.56%	144,186
09/30/2026	53.45	53.50	52.16	52.55	-0.27%	177,081
09/29/2026	53.17	53.45	52.44	52.69	-1.03%	150,539
09/28/2026	52.59	53.48	52.00	53.24	+0.28%	134,488
09/25/2026	54.00	54.28	53.01	53.09	-1.98%	197,605
09/24/2026	53.00	54.67	53.00	54.16	+2.09%	312,021
09/23/2026	52.28	53.45	51.24	53.05	+1.63%	247,121
09/22/2026	51.06	52.43	50.00	52.20	+3.14%	258,175
09/21/2026	50.00	51.00	49.25	50.61	+1.48%	165,763
09/18/2026	49.81	50.40	48.90	49.87	-1.01%	286,040
09/17/2026	49.61	50.56	48.93	50.38	+1.57%	255,201
09/16/2026	49.60	50.21	48.91	49.60	+0.30%	128,457
09/15/2026	49.68	49.68	48.57	49.45	+0.59%	168,085
09/14/2026	46.96	50.01	46.96	49.16	+4.73%	357,792
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