Karat Packaging Inc.KRTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $23.83 | $24.51 | $23.83 | $24.47 | 54,500 |
| 1/29/2026 | $23.99 | $24.14 | $23.57 | $24.00 | 50,000 |
| 1/28/2026 | $24.19 | $24.32 | $23.68 | $23.87 | 44,333 |
| 1/27/2026 | $24.42 | $24.47 | $24.09 | $24.18 | 45,014 |
| 1/26/2026 | $24.70 | $25.02 | $24.39 | $24.39 | 38,400 |
| 1/23/2026 | $25.04 | $25.04 | $24.44 | $24.68 | 57,900 |
| 1/22/2026 | $24.73 | $25.05 | $24.59 | $24.90 | 58,111 |
| 1/21/2026 | $24.34 | $24.82 | $24.10 | $24.63 | 52,041 |
| 1/20/2026 | $24.64 | $24.73 | $24.04 | $24.26 | 51,400 |
| 1/16/2026 | $24.90 | $25.14 | $24.31 | $24.95 | 73,708 |
| 1/15/2026 | $24.79 | $25.19 | $24.71 | $25.01 | 99,800 |
| 1/14/2026 | $24.77 | $24.98 | $24.50 | $24.79 | 96,800 |
| 1/13/2026 | $24.87 | $25.15 | $24.71 | $24.87 | 58,600 |
| 1/12/2026 | $24.19 | $24.94 | $24.10 | $24.89 | 85,800 |
| 1/9/2026 | $24.17 | $24.38 | $23.89 | $24.26 | 58,724 |
| 1/8/2026 | $23.48 | $24.39 | $23.24 | $24.20 | 97,120 |
| 1/7/2026 | $23.29 | $23.30 | $22.96 | $23.30 | 119,102 |
| 1/6/2026 | $22.80 | $23.46 | $22.73 | $23.39 | 73,529 |
| 1/5/2026 | $22.34 | $23.17 | $22.34 | $22.83 | 74,729 |
| 1/2/2026 | $22.59 | $22.85 | $22.26 | $22.37 | 76,943 |
| 12/31/2025 | $22.83 | $22.89 | $22.40 | $22.57 | 55,000 |
| 12/30/2025 | $22.82 | $23.00 | $22.69 | $22.86 | 62,824 |
| 12/29/2025 | $22.83 | $22.97 | $22.60 | $22.84 | 98,000 |
| 12/26/2025 | $22.62 | $22.97 | $22.62 | $22.81 | 43,600 |
| 12/24/2025 | $22.65 | $23.08 | $22.61 | $22.78 | 39,700 |
| 12/23/2025 | $22.73 | $22.78 | $22.07 | $22.67 | 58,000 |
| 12/22/2025 | $22.78 | $23.07 | $22.76 | $22.81 | 73,900 |
| 12/19/2025 | $23.36 | $23.36 | $22.70 | $22.84 | 105,300 |
| 12/18/2025 | $23.78 | $23.90 | $23.35 | $23.46 | 107,012 |
| 12/17/2025 | $23.32 | $23.60 | $23.12 | $23.56 | 100,000 |
| 12/16/2025 | $22.85 | $23.43 | $22.59 | $23.36 | 100,600 |
| 12/15/2025 | $23.08 | $23.17 | $22.67 | $22.93 | 78,212 |
| 12/12/2025 | $22.94 | $23.30 | $22.77 | $23.03 | 134,600 |
| 12/11/2025 | $22.70 | $23.02 | $22.70 | $22.95 | 98,236 |
| 12/10/2025 | $21.92 | $22.80 | $21.87 | $22.70 | 97,134 |
| 12/9/2025 | $21.66 | $22.16 | $21.66 | $21.99 | 81,434 |
| 12/8/2025 | $21.97 | $22.16 | $21.60 | $21.70 | 82,445 |
| 12/5/2025 | $21.99 | $22.34 | $21.82 | $21.96 | 86,400 |
| 12/4/2025 | $22.38 | $22.51 | $21.83 | $22.00 | 155,201 |
| 12/3/2025 | $22.04 | $22.52 | $22.04 | $22.44 | 110,634 |
| 12/2/2025 | $22.00 | $22.14 | $21.62 | $22.01 | 105,923 |
| 12/1/2025 | $21.98 | $22.08 | $21.76 | $21.87 | 85,300 |
| 11/28/2025 | $22.30 | $22.40 | $22.00 | $22.04 | 74,200 |
| 11/26/2025 | $21.85 | $22.31 | $21.65 | $22.21 | 95,300 |
| 11/25/2025 | $21.20 | $21.88 | $21.20 | $21.88 | 106,600 |
| 11/24/2025 | $21.11 | $21.32 | $20.83 | $21.07 | 106,500 |
| 11/21/2025 | $20.62 | $21.33 | $20.61 | $21.12 | 112,700 |
| 11/20/2025 | $21.38 | $21.76 | $20.93 | $21.06 | 212,000 |
| 11/19/2025 | $21.56 | $21.78 | $21.10 | $21.23 | 173,500 |
| 11/18/2025 | $21.12 | $21.57 | $21.12 | $21.56 | 171,500 |
| 11/17/2025 | $21.56 | $21.80 | $21.22 | $21.24 | 217,700 |
| 11/14/2025 | $22.30 | $22.47 | $22.00 | $22.21 | 151,243 |
| 11/13/2025 | $22.00 | $22.47 | $21.97 | $22.33 | 172,200 |
| 11/12/2025 | $21.79 | $22.29 | $21.79 | $21.95 | 162,300 |
| 11/11/2025 | $22.21 | $22.41 | $21.89 | $21.91 | 185,207 |
| 11/10/2025 | $22.70 | $22.70 | $21.75 | $22.11 | 309,241 |
| 11/7/2025 | $23.04 | $23.37 | $21.25 | $22.50 | 223,300 |
| 11/6/2025 | $25.17 | $25.35 | $23.99 | $24.00 | 183,241 |
| 11/5/2025 | $24.46 | $25.40 | $24.30 | $25.36 | 131,661 |
| 11/4/2025 | $23.89 | $24.00 | $23.44 | $23.86 | 117,909 |