Karat Packaging Inc (KRT) Historical Stock Data
21.26 ↓1.13 (-5.05%)
As of November 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, KRT is down -0.01% a day on average. There have been 15 days where Karat Packaging Inc closed green and 15 days where KRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 22.36 | 21.26 | ↓$1.10 (-4.92%) | 21.06 | 22.57 | 73.01K |
| 2023-11-27 | 21.75 | 22.39 | ↑$0.64 (2.94%) | 21.72 | 22.46 | 103.56K |
| 2023-11-24 | 21.70 | 21.85 | ↑$0.15 (0.69%) | 21.62 | 21.91 | 42.60K |
| 2023-11-22 | 21.56 | 21.64 | ↑$0.08 (0.37%) | 21.42 | 21.95 | 58.46K |
| 2023-11-21 | 21.43 | 21.40 | ↓$0.03 (-0.14%) | 21.06 | 21.53 | 51.87K |
| 2023-11-20 | 21.18 | 21.50 | ↑$0.32 (1.51%) | 21.17 | 21.53 | 74.62K |
| 2023-11-17 | 21.00 | 21.27 | ↑$0.27 (1.29%) | 20.93 | 21.48 | 66.35K |
| 2023-11-16 | 21.17 | 21.11 | ↓$0.06 (-0.28%) | 20.97 | 21.34 | 86.72K |
| 2023-11-15 | 21.00 | 21.02 | ↑$0.02 (0.10%) | 20.70 | 21.19 | 119.09K |
| 2023-11-14 | 21.35 | 21.00 | ↓$0.35 (-1.64%) | 20.73 | 21.45 | 141.66K |
| 2023-11-13 | 18.92 | 20.91 | ↑$1.99 (10.52%) | 18.92 | 21.57 | 185.52K |
| 2023-11-10 | 21.07 | 18.83 | ↓$2.24 (-10.63%) | 17.26 | 21.25 | 365.71K |
| 2023-11-09 | 22.98 | 21.95 | ↓$1.03 (-4.48%) | 21.78 | 23.17 | 56.45K |
| 2023-11-08 | 22.75 | 23.14 | ↑$0.39 (1.71%) | 22.50 | 23.16 | 91.82K |
| 2023-11-07 | 21.67 | 22.81 | ↑$1.14 (5.26%) | 21.67 | 23.23 | 75.61K |
| 2023-11-06 | 22.01 | 21.67 | ↓$0.34 (-1.54%) | 21.53 | 22.05 | 63.79K |
| 2023-11-03 | 21.60 | 22.05 | ↑$0.45 (2.08%) | 21.60 | 22.39 | 35.92K |
| 2023-11-02 | 21.14 | 21.54 | ↑$0.40 (1.89%) | 21.14 | 21.61 | 24.29K |
| 2023-11-01 | 20.48 | 20.95 | ↑$0.47 (2.29%) | 20.48 | 21.08 | 23.20K |
| 2023-10-31 | 20.36 | 20.63 | ↑$0.27 (1.33%) | 20.25 | 20.77 | 20.94K |
| 2023-10-30 | 20.17 | 20.36 | ↑$0.19 (0.94%) | 20.16 | 20.44 | 69.88K |
| 2023-10-27 | 20.43 | 20.28 | ↓$0.15 (-0.73%) | 20.20 | 20.87 | 51.33K |
| 2023-10-26 | 20.39 | 20.33 | ↓$0.06 (-0.29%) | 20.15 | 20.55 | 39.95K |
| 2023-10-25 | 20.70 | 20.39 | ↓$0.31 (-1.50%) | 20.36 | 20.80 | 23.61K |
| 2023-10-24 | 20.81 | 20.87 | ↑$0.06 (0.29%) | 20.78 | 21.30 | 34.10K |
| 2023-10-23 | 20.85 | 20.70 | ↓$0.15 (-0.72%) | 20.42 | 21.25 | 37.71K |
| 2023-10-20 | 21.88 | 20.90 | ↓$0.98 (-4.48%) | 20.90 | 21.92 | 52.51K |
| 2023-10-19 | 22.00 | 21.85 | ↓$0.15 (-0.68%) | 21.70 | 22.00 | 47.24K |
| 2023-10-18 | 22.07 | 22.00 | ↓$0.07 (-0.32%) | 21.71 | 22.19 | 39.63K |
| 2023-10-17 | 22.46 | 22.19 | ↓$0.27 (-1.20%) | 21.82 | 22.64 | 77.04K |
Create an account or log in to view more rows.
$KRT BOUGHT TODAY!
$KRT has just been halted from trading due to volatility.
$KRT There is nothing wrong with a decent pullback
$KRT To the moon!!
$KRT not happening this week or in the next months
just keep hodl!
$KRT Rug pull soon?
$KRT Reinvest your dividends
$KRT when this finally break out we could see huge upside
$KRT bear trap
$KRT the best advice has been no stop losses. Would have cost a fortune!!!