Karat Packaging Inc (KRT) Historical Stock Data
26.78 ↑0.08 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRT is down -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 |
---|---|---|---|---|---|---|
2024-10-31 | 27.03 | 26.70 | ↓$0.33 (-1.22%) | 26.70 | 27.26 | 21.42K |
2024-10-30 | 26.85 | 26.90 | ↑$0.05 (0.19%) | 26.85 | 27.46 | 15.23K |
2024-10-29 | 26.80 | 26.83 | ↑$0.03 (0.11%) | 26.23 | 27.01 | 20.79K |
2024-10-28 | 26.39 | 26.75 | ↑$0.36 (1.36%) | 26.39 | 26.84 | 12.25K |
2024-10-25 | 26.74 | 26.38 | ↓$0.36 (-1.34%) | 26.35 | 27.00 | 16.89K |
2024-10-24 | 26.86 | 26.83 | ↓$0.03 (-0.11%) | 26.45 | 26.97 | 16.35K |
2024-10-23 | 26.89 | 26.59 | ↓$0.30 (-1.12%) | 26.35 | 26.89 | 12.25K |
2024-10-22 | 27.00 | 26.90 | ↓$0.10 (-0.37%) | 26.67 | 27.04 | 20.33K |
2024-10-21 | 27.73 | 26.94 | ↓$0.79 (-2.85%) | 26.93 | 27.73 | 14.76K |
2024-10-18 | 27.79 | 27.59 | ↓$0.20 (-0.72%) | 27.38 | 27.98 | 42.45K |
2024-10-17 | 27.56 | 27.76 | ↑$0.20 (0.73%) | 26.92 | 27.76 | 17.38K |
2024-10-16 | 27.14 | 27.39 | ↑$0.25 (0.92%) | 27.13 | 27.47 | 20.75K |
2024-10-15 | 26.72 | 26.84 | ↑$0.12 (0.45%) | 26.64 | 27.43 | 20.97K |
2024-10-14 | 26.72 | 26.82 | ↑$0.10 (0.37%) | 26.63 | 26.93 | 24.75K |
2024-10-11 | 25.96 | 26.72 | ↑$0.76 (2.93%) | 25.96 | 26.73 | 25.47K |
2024-10-10 | 25.64 | 25.90 | ↑$0.26 (1.01%) | 25.43 | 25.92 | 26.11K |
2024-10-09 | 25.59 | 25.89 | ↑$0.30 (1.17%) | 25.30 | 25.90 | 11.81K |
2024-10-08 | 25.72 | 25.61 | ↓$0.11 (-0.43%) | 25.48 | 25.72 | 12.08K |
2024-10-07 | 25.36 | 25.60 | ↑$0.24 (0.95%) | 25.33 | 25.64 | 16.88K |
2024-10-04 | 25.60 | 25.49 | ↓$0.11 (-0.41%) | 25.26 | 25.60 | 11.19K |
2024-10-03 | 25.42 | 25.22 | ↓$0.20 (-0.79%) | 24.99 | 25.46 | 24.08K |
2024-10-02 | 25.50 | 25.37 | ↓$0.13 (-0.51%) | 25.29 | 25.72 | 17.16K |
2024-10-01 | 25.86 | 25.56 | ↓$0.30 (-1.16%) | 25.37 | 25.89 | 18.94K |
2024-09-30 | 25.68 | 25.89 | ↑$0.21 (0.83%) | 25.39 | 26.11 | 25.31K |
2024-09-27 | 25.76 | 25.83 | ↑$0.07 (0.27%) | 25.75 | 26.40 | 30.52K |
2024-09-26 | 25.75 | 26.00 | ↑$0.25 (0.97%) | 25.56 | 26.02 | 28.55K |
2024-09-25 | 25.78 | 25.56 | ↓$0.22 (-0.85%) | 25.45 | 25.88 | 22.50K |
2024-09-24 | 25.83 | 25.70 | ↓$0.13 (-0.50%) | 25.28 | 25.87 | 26.40K |
2024-09-23 | 26.35 | 25.84 | ↓$0.51 (-1.94%) | 25.50 | 26.49 | 24.57K |
2024-09-20 | 26.56 | 26.33 | ↓$0.23 (-0.87%) | 26.20 | 26.71 | 111.81K |
Create an account or log in to view more rows.
$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
$KRT get over the hump
$KRT BOUGHT TODAY!
$KRT has just been halted from trading due to volatility.
$KRT There is nothing wrong with a decent pullback