Karat Packaging Inc (KRT) Historical Stock Data
23.03 ↑0.08 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRT is up 0.10% a day on average. There have been 14 days where Karat Packaging Inc closed green and 16 days where KRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 22.94 | 23.03 | ↑$0.09 (0.39%) | 22.77 | 23.30 | 134.58K |
| 2025-12-11 | 22.70 | 22.95 | ↑$0.25 (1.10%) | 22.70 | 23.02 | 98.24K |
| 2025-12-10 | 21.92 | 22.70 | ↑$0.77 (3.54%) | 21.87 | 22.80 | 97.13K |
| 2025-12-09 | 21.66 | 21.99 | ↑$0.33 (1.52%) | 21.66 | 22.16 | 81.43K |
| 2025-12-08 | 21.97 | 21.70 | ↓$0.27 (-1.23%) | 21.60 | 22.16 | 82.45K |
| 2025-12-05 | 21.99 | 21.96 | ↓$0.03 (-0.14%) | 21.82 | 22.34 | 86.36K |
| 2025-12-04 | 22.38 | 22.00 | ↓$0.38 (-1.70%) | 21.83 | 22.51 | 155.20K |
| 2025-12-03 | 22.04 | 22.44 | ↑$0.40 (1.81%) | 22.04 | 22.52 | 110.63K |
| 2025-12-02 | 22.00 | 22.01 | ↑$0.01 (0.05%) | 21.62 | 22.14 | 105.92K |
| 2025-12-01 | 21.98 | 21.87 | ↓$0.11 (-0.50%) | 21.76 | 22.08 | 85.29K |
| 2025-11-28 | 22.30 | 22.04 | ↓$0.26 (-1.17%) | 22.00 | 22.40 | 74.18K |
| 2025-11-26 | 21.85 | 22.21 | ↑$0.36 (1.65%) | 21.65 | 22.31 | 95.26K |
| 2025-11-25 | 21.20 | 21.88 | ↑$0.68 (3.21%) | 21.20 | 21.88 | 106.58K |
| 2025-11-24 | 21.11 | 21.07 | ↓$0.04 (-0.19%) | 20.83 | 21.32 | 106.49K |
| 2025-11-21 | 20.62 | 21.12 | ↑$0.50 (2.42%) | 20.61 | 21.33 | 112.25K |
| 2025-11-20 | 21.38 | 21.06 | ↓$0.32 (-1.50%) | 20.93 | 21.76 | 211.99K |
| 2025-11-19 | 21.56 | 21.23 | ↓$0.33 (-1.53%) | 21.10 | 21.78 | 173.48K |
| 2025-11-18 | 21.12 | 21.56 | ↑$0.44 (2.08%) | 21.12 | 21.57 | 171.49K |
| 2025-11-17 | 21.56 | 21.24 | ↓$0.32 (-1.48%) | 21.22 | 21.80 | 217.69K |
| 2025-11-14 | 22.30 | 22.21 | ↓$0.09 (-0.40%) | 22.00 | 22.47 | 151.24K |
| 2025-11-13 | 22.00 | 22.33 | ↑$0.33 (1.50%) | 21.97 | 22.47 | 172.16K |
| 2025-11-12 | 21.79 | 21.95 | ↑$0.16 (0.73%) | 21.79 | 22.29 | 162.30K |
| 2025-11-11 | 22.21 | 21.91 | ↓$0.30 (-1.35%) | 21.89 | 22.41 | 185.21K |
| 2025-11-10 | 22.70 | 22.11 | ↓$0.59 (-2.60%) | 21.75 | 22.70 | 309.24K |
| 2025-11-07 | 23.04 | 22.50 | ↓$0.54 (-2.37%) | 21.25 | 23.37 | 223.24K |
| 2025-11-06 | 25.17 | 24.00 | ↓$1.17 (-4.65%) | 23.99 | 25.35 | 183.24K |
| 2025-11-05 | 24.46 | 25.36 | ↑$0.90 (3.68%) | 24.30 | 25.40 | 131.66K |
| 2025-11-04 | 23.89 | 23.86 | ↓$0.03 (-0.13%) | 23.44 | 24.00 | 117.91K |
| 2025-11-03 | 24.15 | 23.95 | ↓$0.20 (-0.83%) | 23.81 | 24.15 | 91.55K |
| 2025-10-31 | 23.76 | 24.02 | ↑$0.26 (1.09%) | 23.61 | 24.32 | 114.10K |
Create an account or log in to view more rows.
$KRT The squeeze is coming
$KRT When in doubt...
$KRT Buying more on Monday lets go
$KRT Holding
$KRT call the SEC
$KRT my hands are made out of diamonds
$KRT what happened
$KRT I’m selling y’all have fun bag holding
$KRT watch for another rejection up here
$KRT nice gap