Dark

KRT
Karat Packaging Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:58:48 PM EDT

53.45USD+1.713%(+0.90)144,183

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:07:30 AM EDT

53.00USD+0.856%(+0.45)0

After-hours

Oct 1, 2026 4:16:30 PM EDT

52.97USD-0.898%(-0.48)150

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	52.1500	54.220000	52.0400	53.4500	+1.713%	144,183	0.000%
2026-09-30	53.4500	53.499000	52.1600	52.5500	-0.266%	177,082	+1.713%
2026-09-29	53.1700	53.450000	52.4350	52.6900	-1.033%	150,539	+1.442%
2026-09-28	52.5900	53.481200	52.0000	53.2400	+0.283%	134,489	+0.394%
2026-09-25	54.0000	54.280000	53.0100	53.0900	-1.976%	197,606	+0.678%
2026-09-24	53.0000	54.665000	53.0000	54.1600	+2.092%	312,021	-1.311%
2026-09-23	52.2800	53.445000	51.2377	53.0500	+1.628%	247,114	+0.754%
2026-09-22	51.0600	52.430000	50.0000	52.2000	+3.142%	258,176	+2.395%
2026-09-21	50.0000	51.000000	49.2500	50.6100	+1.484%	165,764	+5.612%
2026-09-18	49.8100	50.399600	48.8991	49.8700	-1.012%	286,041	+7.179%
2026-09-17	49.6100	50.560000	48.9255	50.3800	+1.573%	255,202	+6.094%
2026-09-16	49.6000	50.205000	48.9100	49.6000	+0.303%	128,458	+7.762%
2026-09-15	49.6800	49.680000	48.5700	49.4500	+0.590%	168,086	+8.089%
2026-09-14	46.9600	50.010000	46.9600	49.1600	+4.729%	357,792	+8.727%
2026-09-11	47.0500	48.000000	46.5882	46.9400	+0.363%	67,974	+13.869%
2026-09-10	46.5800	46.880000	45.1800	46.7700	-0.213%	89,917	+14.283%
2026-09-09	47.8800	49.728700	46.3300	46.8700	-3.041%	88,026	+14.039%
2026-09-08	48.5700	49.150000	47.6700	48.3400	-0.103%	122,635	+10.571%
2026-09-04	46.5500	48.669000	46.5500	48.3900	+2.826%	99,618	+10.457%
2026-09-03	47.3500	47.760000	46.4300	47.0600	-0.675%	114,208	+13.578%
2026-09-02	47.6100	48.449900	47.2400	47.3800	-0.148%	99,021	+12.811%
2026-09-01	47.4300	48.145000	47.0400	47.4500	-0.399%	114,632	+12.645%
2026-08-31	49.1700	49.415000	47.5950	47.6400	-2.993%	116,299	+12.196%
2026-08-28	49.8700	50.670000	49.0000	49.1100	-1.386%	79,523	+8.837%
2026-08-27	49.2500	50.370000	48.6900	49.8000	+1.096%	104,131	+7.329%
2026-08-26	49.4800	49.900000	48.5000	49.2600	-0.364%	142,349	+8.506%
2026-08-25	48.6600	49.540000	47.7600	49.4400	+1.896%	140,625	+8.111%
2026-08-24	48.0500	49.328700	47.2100	48.5200	+0.978%	109,237	+10.161%
2026-08-21	47.3400	48.090000	46.3900	48.0500	+1.009%	200,916	+11.238%
2026-08-20	47.5000	47.682800	46.1200	47.5700	-1.246%	215,049	+12.361%
2026-08-19	47.9700	48.380000	47.1200	48.1700	+0.606%	101,945	+10.961%
2026-08-18	48.0000	48.190000	47.1200	47.8800	+0.167%	90,096	+11.633%
2026-08-17	48.1300	48.479600	47.4800	47.8000	-0.230%	106,903	+11.820%
2026-08-14	47.7900	48.085000	45.7900	47.9100	+0.167%	285,627	+11.563%
2026-08-13	48.5500	48.565000	47.5501	47.8300	-0.891%	173,341	+11.750%
2026-08-12	50.2600	50.809900	48.1100	48.2600	-3.596%	159,101	+10.754%
2026-08-11	47.8800	50.560000	47.8050	50.0600	+4.053%	222,416	+6.772%
2026-08-10	47.0900	49.205000	46.6250	48.1100	+2.166%	272,844	+11.100%
2026-08-07	44.8100	50.000000	44.8100	47.0900	+11.140%	380,678	+13.506%
2026-08-06	42.5000	42.730000	42.1100	42.3700	+0.071%	115,292	+26.151%
2026-08-05	41.4900	43.000000	41.2500	42.3400	+3.042%	102,730	+26.240%
2026-08-04	41.0000	41.940000	40.9800	41.0900	+0.760%	75,596	+30.080%
2026-08-03	40.6500	41.540000	40.1101	40.7800	+1.342%	113,285	+31.069%
2026-07-31	40.1700	40.615000	38.8400	40.2400	+0.025%	141,937	+32.828%
2026-07-30	41.0000	41.220000	39.9200	40.2300	-0.887%	109,667	+32.861%
2026-07-29	41.4100	41.610000	40.1100	40.5900	-2.615%	102,622	+31.683%
2026-07-28	41.2800	42.090000	41.0100	41.6800	+1.783%	193,457	+28.239%
2026-07-27	39.7500	41.380000	39.7400	40.9500	+3.618%	128,662	+30.525%
2026-07-24	38.7900	39.560000	38.1100	39.5200	+2.040%	94,274	+35.248%
2026-07-23	38.5000	39.078000	38.0000	38.7300	+0.078%	100,438	+38.007%
2026-07-22	38.3800	38.925000	37.9416	38.7000	+0.624%	53,619	+38.114%
2026-07-21	38.4700	39.015000	37.9300	38.4600	-0.195%	152,272	+38.976%
2026-07-20	38.3700	39.100000	38.0200	38.5350	+1.168%	136,918	+38.705%
2026-07-17	37.2600	38.440000	37.0750	38.0900	+1.249%	189,645	+40.326%
2026-07-16	36.1100	37.760000	36.0200	37.6200	+4.529%	149,755	+42.079%
2026-07-15	35.5100	36.350000	35.5100	35.9900	+1.523%	156,716	+48.513%
2026-07-14	34.9900	35.740000	34.6250	35.4500	+2.073%	150,739	+50.776%
2026-07-13	34.1700	34.960000	34.1000	34.7300	+1.609%	83,948	+53.902%
2026-07-10	33.9500	34.989900	32.8801	34.1800	+0.411%	53,278	+56.378%
2026-07-09	33.4600	34.789900	33.2700	34.0400	+1.977%	80,997	+57.021%
2026-07-08	34.0900	34.100000	33.3300	33.3800	-2.083%	115,381	+60.126%
2026-07-07	34.8600	34.990000	33.8100	34.0900	-2.012%	112,337	+56.791%
2026-07-06	34.3000	34.895000	34.0000	34.7900	+1.577%	132,238	+53.636%
2026-07-02	34.3000	34.500000	33.1400	34.2500	+1.242%	161,152	+56.058%
2026-07-01	33.2500	34.230000	32.9100	33.8300	+1.106%	152,014	+57.996%
2026-06-30	32.7300	33.770000	32.6301	33.4600	+2.043%	155,409	+59.743%
2026-06-29	31.5000	33.000000	31.2050	32.7900	+3.373%	236,791	+63.007%
2026-06-26	31.1700	31.850000	30.9001	31.7200	+2.059%	298,279	+68.506%
2026-06-25	30.8000	31.179900	30.4350	31.0800	+1.370%	174,458	+71.976%
2026-06-24	29.9500	30.810000	29.9100	30.6600	+2.886%	248,595	+74.331%
2026-06-23	29.8700	30.000000	29.5500	29.8000	+0.337%	92,262	+79.362%
2026-06-22	30.2000	30.255000	29.6350	29.7000	-1.818%	84,722	+79.966%
2026-06-18	29.8400	30.300000	29.6600	30.2500	+3.419%	277,754	+76.694%
2026-06-17	29.8400	30.250000	29.0700	29.2500	-1.977%	128,460	+82.735%
2026-06-16	30.0000	30.350000	29.7710	29.8400	-0.301%	103,492	+79.122%
2026-06-15	30.4100	30.660000	29.7400	29.9300	-0.432%	74,015	+78.583%
2026-06-12	29.9700	30.350000	29.6700	30.0600	+0.771%	91,278	+77.811%
2026-06-11	29.3700	30.240000	29.2300	29.8300	+2.088%	97,844	+79.182%
2026-06-10	29.2200	29.500000	29.0200	29.2200	0.000%	75,542	+82.923%
2026-06-09	29.0800	29.810000	29.0300	29.2200	+0.654%	58,247	+82.923%
2026-06-08	28.6000	29.110000	27.9000	29.0300	+2.039%	74,419	+84.120%
2026-06-05	28.1200	28.790000	27.7850	28.4500	+1.174%	80,949	+87.873%
2026-06-04	28.4900	29.055000	27.8000	28.1200	+5.635%	94,786	+90.078%
2026-06-03	27.3600	27.715000	26.5950	26.6200	-2.918%	86,415	+100.789%
2026-06-02	27.8300	27.900000	26.9500	27.4200	-0.255%	52,709	+94.931%
2026-06-01	26.9300	27.560000	26.5350	27.4900	+1.364%	94,673	+94.434%
2026-05-29	27.1600	27.480000	26.8250	27.1200	-0.841%	63,427	+97.087%
2026-05-28	27.1100	27.510000	27.0550	27.3500	+0.110%	74,413	+95.430%
2026-05-27	26.6100	27.400000	26.6100	27.3200	+3.250%	64,697	+95.644%
2026-05-26	26.6900	26.985000	26.3600	26.4600	-0.339%	46,386	+102.003%
2026-05-22	26.6600	26.660000	26.3100	26.5500	-0.636%	71,000	+101.318%
2026-05-21	27.0600	27.330000	25.9100	26.7200	-3.398%	169,556	+100.037%
2026-05-20	26.9900	27.765000	26.9800	27.6600	+2.369%	162,774	+93.239%
2026-05-19	27.3600	27.390000	26.8600	27.0200	-1.602%	175,996	+97.816%
2026-05-18	26.8300	28.240000	26.8300	27.4600	+2.578%	315,519	+94.647%
2026-05-15	26.0800	27.055000	26.0500	26.7700	+2.020%	122,967	+99.664%
2026-05-14	27.2300	27.600000	26.2000	26.2400	-3.636%	94,730	+103.697%
2026-05-13	27.0200	27.350000	26.7900	27.2300	+0.110%	97,923	+96.291%
2026-05-12	27.1200	27.755000	26.9150	27.2000	+0.703%	72,516	+96.507%
2026-05-11	28.0900	28.250000	26.7650	27.0100	-3.776%	127,396	+97.890%
2026-05-08	30.9300	30.930000	27.5001	28.0700	-7.695%	152,374	+90.417%
2026-05-07	29.7600	30.790000	29.1641	30.4100	+2.460%	122,544	+75.765%
2026-05-06	29.7300	30.160000	29.6000	29.6800	+1.055%	50,304	+80.088%
2026-05-05	28.5000	29.530000	28.3550	29.3700	+1.521%	85,138	+81.988%
2026-05-04	28.7600	29.120000	28.5700	28.9300	-0.138%	61,137	+84.756%
2026-05-01	28.6900	29.140000	28.5150	28.9700	+0.976%	36,650	+84.501%
2026-04-30	28.3500	28.899900	28.2900	28.6900	+0.879%	41,628	+86.302%
2026-04-29	28.4800	29.050000	28.2350	28.4400	-0.768%	64,279	+87.940%
2026-04-28	29.3000	29.460000	28.6300	28.6600	-2.084%	42,318	+86.497%
2026-04-27	29.3800	29.890000	29.2700	29.2700	+0.205%	64,753	+82.610%
2026-04-24	28.8900	29.680000	28.5000	29.2100	+1.038%	81,325	+82.985%
2026-04-23	28.5200	29.290000	28.5200	28.9100	+1.832%	109,338	+84.884%
2026-04-22	28.6400	28.990000	28.0001	28.3900	-0.141%	74,528	+88.271%
2026-04-21	29.7800	29.780000	28.3400	28.4300	-4.597%	91,028	+88.006%
2026-04-20	30.1000	30.208300	29.5700	29.8000	-1.325%	126,557	+79.362%
2026-04-17	29.2900	30.700000	29.2900	30.2000	+5.043%	264,446	+76.987%
2026-04-16	28.5000	28.870000	28.2700	28.7500	+0.560%	80,820	+85.913%
2026-04-15	29.1000	29.365000	28.4600	28.5900	-1.685%	44,561	+86.953%
2026-04-14	29.6200	29.656300	29.0600	29.0800	-1.424%	70,172	+83.803%
2026-04-13	29.7500	29.750000	29.2701	29.5000	-0.940%	77,555	+81.186%
2026-04-10	29.8900	30.100000	29.2250	29.7800	-0.134%	56,070	+79.483%
2026-04-09	29.3900	29.870000	28.6800	29.8200	+1.671%	74,708	+79.242%
2026-04-08	29.0100	29.480000	28.6500	29.3300	+3.603%	104,588	+82.237%
2026-04-07	28.1100	28.367200	27.8150	28.3100	+0.711%	54,979	+88.803%
2026-04-06	27.6100	28.248000	26.9500	28.1100	+1.006%	62,335	+90.146%
2026-04-02	27.8900	28.170000	27.3700	27.8300	-1.730%	51,098	+92.059%
2026-04-01	28.2300	28.660000	28.1750	28.3200	+1.433%	67,786	+88.736%
2026-03-31	27.8300	28.350000	27.3400	27.9200	+1.527%	127,318	+91.440%
2026-03-30	27.8000	27.980300	27.3650	27.5000	-0.362%	88,955	+94.364%
2026-03-27	27.5400	27.870000	27.4500	27.6000	-0.397%	62,185	+93.659%
2026-03-26	27.9900	28.430000	27.4900	27.7100	-2.395%	80,077	+92.891%
2026-03-25	28.4700	28.520000	28.1400	28.3900	+0.781%	72,448	+88.271%
2026-03-24	27.4500	28.305000	27.2724	28.1700	+1.660%	73,902	+89.741%
2026-03-23	27.1600	28.102500	27.1600	27.7100	+2.592%	86,661	+92.891%
2026-03-20	27.4300	27.430000	26.7102	27.0100	-1.603%	121,030	+97.890%
2026-03-19	27.5800	27.825000	26.9500	27.4500	-1.081%	124,349	+94.718%
2026-03-18	28.0000	28.160000	27.5500	27.7500	-0.591%	134,622	+92.613%
2026-03-17	27.8200	28.296100	27.5000	27.9150	+0.341%	97,496	+91.474%
2026-03-16	27.0000	27.840000	26.0100	27.8200	+3.343%	163,844	+92.128%
2026-03-13	23.9300	27.000000	23.9200	26.9200	+20.663%	243,496	+98.551%
2026-03-12	22.6800	22.785000	22.1700	22.3100	-2.235%	63,446	+139.579%
2026-03-11	22.5000	22.820000	22.1400	22.8200	+2.149%	52,323	+134.224%
2026-03-10	22.5700	22.850000	22.3100	22.3400	-1.499%	63,913	+139.257%
2026-03-09	22.4900	22.830000	21.9500	22.6800	-0.220%	64,532	+135.670%
2026-03-06	23.0500	23.100000	22.5800	22.7300	-2.822%	63,418	+135.152%
2026-03-05	24.2000	24.200000	23.3100	23.3900	-2.926%	47,863	+128.516%
2026-03-04	23.9000	24.230000	23.7300	24.0950	+0.605%	50,688	+121.830%
2026-03-03	24.1300	24.620000	23.5700	23.9500	-2.265%	58,357	+123.173%
2026-03-02	24.4100	24.777100	24.2800	24.5050	-0.588%	72,806	+118.119%
2026-02-27	24.6400	24.889900	24.6017	24.6500	-0.964%	42,971	+116.836%
2026-02-26	24.7800	25.080000	24.5150	24.8900	+0.606%	78,491	+114.745%
2026-02-25	24.9400	25.240000	24.3200	24.7400	-0.161%	59,194	+116.047%
2026-02-24	24.9550	25.130000	24.6150	24.7800	+0.365%	42,549	+115.698%
2026-02-23	25.2100	25.245000	24.3900	24.6900	-2.295%	41,633	+116.484%
2026-02-20	25.3400	25.440000	24.9100	25.2700	-1.673%	45,695	+111.516%
2026-02-19	25.7100	25.780000	25.4450	25.7000	-0.426%	54,733	+107.977%
2026-02-18	25.8200	26.295000	25.6100	25.8100	-0.039%	55,641	+107.090%
2026-02-17	25.8300	25.989900	25.3900	25.8200	+0.116%	52,046	+107.010%
2026-02-13	25.7500	25.980000	25.5800	25.7900	+0.272%	59,855	+107.251%
2026-02-12	26.1800	26.560000	25.5300	25.7200	-1.607%	77,649	+107.815%
2026-02-11	26.1900	26.450000	25.9500	26.1400	+0.538%	46,691	+104.476%
2026-02-10	26.0200	26.300000	25.9800	26.0000	+0.116%	83,546	+105.577%
2026-02-09	25.7500	26.210000	25.5000	25.9700	+0.464%	78,295	+105.814%
2026-02-06	25.7000	26.500000	25.6700	25.8500	+0.937%	79,153	+106.770%
2026-02-05	25.9900	26.080000	25.5400	25.6100	-1.576%	64,402	+108.708%
2026-02-04	25.6200	26.319900	25.6200	26.0200	+2.119%	98,102	+105.419%
2026-02-03	24.9100	25.480000	24.5750	25.4800	+1.879%	73,244	+109.772%
2026-02-02	24.5000	25.120000	24.1799	25.0100	+2.207%	85,678	+113.715%
2026-01-30	23.8250	24.505000	23.8250	24.4700	+1.958%	54,484	+118.431%
2026-01-29	23.9900	24.135000	23.5700	24.0000	+0.545%	49,990	+122.708%
2026-01-28	24.1900	24.320000	23.6800	23.8700	-1.282%	44,333	+123.921%
2026-01-27	24.4200	24.470000	24.0900	24.1800	-0.861%	45,014	+121.050%
2026-01-26	24.7000	25.020000	24.3900	24.3900	-1.175%	38,388	+119.147%
2026-01-23	25.0350	25.035000	24.4350	24.6800	-0.884%	57,856	+116.572%
2026-01-22	24.7300	25.050000	24.5867	24.9000	+1.096%	58,111	+114.659%
2026-01-21	24.3400	24.820000	24.1000	24.6300	+1.525%	52,041	+117.012%
2026-01-20	24.6400	24.732800	24.0406	24.2600	-2.766%	51,372	+120.322%
2026-01-16	24.9000	25.139400	24.3089	24.9500	-0.240%	73,708	+114.228%
2026-01-15	24.7900	25.190000	24.7100	25.0100	+0.887%	99,760	+113.715%
2026-01-14	24.7700	24.980000	24.5000	24.7900	-0.322%	96,786	+115.611%
2026-01-13	24.8700	25.150000	24.7100	24.8700	-0.080%	58,551	+114.918%
2026-01-12	24.1900	24.940000	24.1000	24.8900	+2.597%	85,781	+114.745%
2026-01-09	24.1700	24.380000	23.8900	24.2600	+0.248%	57,277	+120.322%
2026-01-08	23.4800	24.390000	23.2350	24.2000	+3.863%	97,015	+120.868%
2026-01-07	23.2900	23.300000	22.9550	23.3000	-0.385%	119,102	+129.399%
2026-01-06	22.8000	23.460000	22.7300	23.3900	+2.453%	73,529	+128.516%
2026-01-05	22.3400	23.170000	22.3400	22.8300	+2.056%	74,729	+134.122%
2026-01-02	22.5900	22.845000	22.2600	22.3700	-0.886%	76,943	+138.936%
2025-12-31	22.8300	22.890000	22.4031	22.5700	-1.269%	54,989	+136.819%
2025-12-30	22.8200	23.000000	22.6850	22.8600	+0.088%	62,824	+133.815%
2025-12-29	22.8300	22.965000	22.6000	22.8400	+0.132%	97,956	+134.019%
2025-12-26	22.6200	22.970000	22.6200	22.8100	+0.132%	43,553	+134.327%
2025-12-24	22.6500	23.080000	22.6100	22.7800	+0.485%	39,681	+134.636%
2025-12-23	22.7300	22.780000	22.0700	22.6700	-0.614%	57,988	+135.774%
2025-12-22	22.7800	23.070000	22.7601	22.8100	-0.131%	73,863	+134.327%
2025-12-19	23.3600	23.360000	22.7000	22.8400	-2.643%	105,280	+134.019%
2025-12-18	23.7800	23.900000	23.3501	23.4600	-0.424%	107,012	+127.835%
2025-12-17	23.3200	23.600000	23.1200	23.5600	+0.856%	99,963	+126.868%
2025-12-16	22.8500	23.430000	22.5850	23.3600	+1.875%	100,550	+128.810%
2025-12-15	23.0800	23.170000	22.6700	22.9300	-0.434%	78,212	+133.101%
2025-12-12	22.9400	23.299900	22.7700	23.0300	+0.349%	134,584	+132.089%
2025-12-11	22.7000	23.015000	22.7000	22.9500	+1.124%	98,236	+132.898%
2025-12-10	21.9200	22.800000	21.8710	22.6950	+3.206%	97,134	+135.514%
2025-12-09	21.6600	22.160000	21.6600	21.9900	+1.336%	81,434	+143.065%
2025-12-08	21.9700	22.161100	21.5950	21.7000	-1.184%	82,445	+146.313%
2025-12-05	21.9900	22.335000	21.8200	21.9600	-0.182%	86,361	+143.397%
2025-12-04	22.3800	22.510000	21.8300	22.0000	-1.961%	155,201	+142.955%
2025-12-03	22.0400	22.520000	22.0400	22.4400	+1.954%	110,634	+138.191%
2025-12-02	22.0000	22.140000	21.6200	22.0100	+0.640%	105,923	+142.844%
2025-12-01	21.9800	22.078000	21.7600	21.8700	-0.771%	85,291	+144.399%
2025-11-28	22.3000	22.395000	22.0000	22.0400	-0.765%	74,183	+142.514%
2025-11-26	21.8500	22.310000	21.6500	22.2100	+1.508%	95,256	+140.657%
2025-11-25	21.2000	21.880000	21.2000	21.8800	+3.844%	106,580	+144.287%
2025-11-24	21.1100	21.320000	20.8341	21.0700	-0.237%	106,491	+153.678%
2025-11-21	20.6200	21.325000	20.6101	21.1200	+0.285%	112,699	+153.078%
2025-11-20	21.3800	21.759900	20.9300	21.0600	-0.801%	211,994	+153.799%
2025-11-19	21.5600	21.775000	21.1000	21.2300	-1.531%	173,476	+151.766%
2025-11-18	21.1200	21.570000	21.1200	21.5600	+1.507%	171,492	+147.913%
2025-11-17	21.5600	21.799000	21.2200	21.2400	-4.367%	217,687	+151.648%
2025-11-14	22.3000	22.470000	22.0000	22.2100	-0.537%	151,243	+140.657%
2025-11-13	22.0000	22.465000	21.9690	22.3300	+1.731%	172,155	+139.364%
2025-11-12	21.7900	22.290000	21.7900	21.9500	+0.183%	162,300	+143.508%
2025-11-11	22.2100	22.410000	21.8900	21.9100	-0.905%	185,207	+143.953%
2025-11-10	22.7000	22.700000	21.7500	22.1100	-1.711%	309,241	+141.746%
2025-11-07	23.0400	23.370000	21.2500	22.4950	-6.271%	223,290	+137.608%
2025-11-06	25.1700	25.350000	23.9900	24.0000	-5.363%	183,241	+122.708%
2025-11-05	24.4600	25.400000	24.3000	25.3600	+6.287%	131,661	+110.765%
2025-11-04	23.8900	24.000000	23.4400	23.8600	-0.376%	117,909	+124.015%
2025-11-03	24.1500	24.150000	23.8050	23.9500	-0.291%	91,554	+123.173%
2025-10-31	23.7600	24.315000	23.6128	24.0200	+0.628%	114,096	+122.523%
2025-10-30	24.3800	24.650000	23.8500	23.8700	-2.611%	64,099	+123.921%
2025-10-29	24.6000	24.860000	24.3550	24.5100	-0.970%	109,813	+118.074%
2025-10-28	24.9600	25.250000	24.5000	24.7500	-0.841%	110,531	+115.960%
2025-10-27	24.9900	25.291000	24.9000	24.9600	-0.120%	112,787	+114.143%
2025-10-24	25.3100	25.625600	24.8901	24.9900	-0.873%	107,502	+113.886%
2025-10-23	25.2800	25.420000	25.0500	25.2100	-0.434%	88,099	+112.019%
2025-10-22	25.4850	25.510000	25.0800	25.3200	-0.745%	85,787	+111.098%
2025-10-21	25.4400	25.820000	25.3400	25.5100	+0.591%	120,162	+109.526%
2025-10-20	25.3400	25.680000	25.1300	25.3600	+0.835%	138,588	+110.765%
2025-10-17	25.0400	25.540000	24.8300	25.1500	+0.439%	142,817	+112.525%
2025-10-16	24.5000	25.060000	24.5000	25.0400	+2.288%	107,459	+113.458%
2025-10-15	24.1900	24.490000	24.1750	24.4800	+1.325%	82,932	+118.342%
2025-10-14	23.7500	24.320000	23.5700	24.1600	+1.130%	91,804	+121.233%
2025-10-13	23.3300	24.180000	23.2900	23.8900	+3.779%	179,575	+123.734%
2025-10-10	24.0100	24.095000	22.9600	23.0200	-3.843%	126,500	+132.189%
2025-10-09	24.5400	25.690000	23.9400	23.9400	+2.968%	271,954	+123.266%
2025-10-08	23.0800	23.490000	23.0800	23.2500	+0.649%	81,703	+129.892%
2025-10-07	23.3700	23.500000	23.0500	23.1000	-1.071%	107,609	+131.385%
2025-10-06	23.9000	23.950000	23.2802	23.3500	-2.178%	111,195	+128.908%
2025-10-03	23.7900	24.205000	23.7100	23.8700	0.000%	69,583	+123.921%
2025-10-02	24.0000	24.130000	23.6010	23.8700	-0.583%	83,536	+123.921%
2025-10-01	25.0900	25.090000	23.9300	24.0100	-4.760%	137,956	+122.616%
2025-09-30	24.6900	25.220000	24.6250	25.2100	+2.230%	132,979	+112.019%
2025-09-29	24.6500	24.920000	24.3950	24.6600	+0.041%	105,964	+116.748%
2025-09-26	24.3900	24.670000	24.3700	24.6500	+0.983%	79,557	+116.836%
2025-09-25	24.3500	24.670000	24.2850	24.4100	-0.327%	66,564	+118.968%
2025-09-24	24.6400	24.890000	24.4300	24.4900	-1.170%	101,474	+118.252%
2025-09-23	24.4600	24.850000	24.4600	24.7800	+2.143%	103,475	+115.698%
2025-09-22	24.1300	24.370000	24.0000	24.2600	+0.580%	84,861	+120.322%
2025-09-19	24.5200	24.520000	24.0600	24.1200	-1.148%	348,255	+121.600%
2025-09-18	24.4700	24.900000	24.1805	24.4000	+0.826%	74,888	+119.057%
2025-09-17	24.1900	24.989900	24.1200	24.2000	+0.290%	121,569	+120.868%
2025-09-16	24.2000	24.300000	23.7700	24.1300	-0.454%	90,795	+121.508%
2025-09-15	24.0000	24.830800	23.9500	24.2400	+1.211%	84,359	+120.503%
2025-09-12	24.7500	24.750000	23.9200	23.9500	-3.271%	61,061	+123.173%
2025-09-11	24.5800	24.780000	24.3221	24.7600	+1.185%	61,224	+115.872%
2025-09-10	24.6600	24.800000	24.1800	24.4700	-0.041%	76,021	+118.431%
2025-09-09	25.1500	25.225000	24.4000	24.4800	-3.165%	52,427	+118.342%
2025-09-08	25.4900	25.490000	24.9400	25.2800	-0.824%	93,961	+111.432%
2025-09-05	25.7100	25.880000	25.2800	25.4900	-0.701%	61,369	+109.690%
2025-09-04	24.9600	25.670000	24.8770	25.6700	+2.639%	55,607	+108.220%
2025-09-03	25.1200	25.210000	24.8000	25.0100	-1.146%	63,987	+113.715%
2025-09-02	25.1300	25.370000	25.0900	25.3000	+0.079%	93,927	+111.265%
2025-08-29	25.4500	25.520000	25.1300	25.2800	-1.404%	47,347	+111.432%
2025-08-28	25.4000	25.760000	25.2000	25.6400	+1.184%	72,948	+108.463%
2025-08-27	25.4600	25.539900	25.2800	25.3400	-0.432%	48,976	+110.931%
2025-08-26	25.3200	25.590000	25.1550	25.4500	+0.952%	55,002	+110.020%
2025-08-25	25.7100	25.710000	25.2080	25.2100	-2.097%	52,716	+112.019%
2025-08-22	25.1100	25.880000	24.9600	25.7500	+3.165%	80,824	+107.573%
2025-08-21	24.9000	25.360000	24.9000	24.9600	-0.200%	67,637	+114.143%
2025-08-20	25.4800	25.499900	24.8700	25.0100	-3.622%	56,877	+113.715%
2025-08-19	25.5600	26.130000	25.4100	25.9500	+1.288%	98,249	+105.973%
2025-08-18	25.5000	25.700000	25.3012	25.6200	+1.065%	73,288	+108.626%
2025-08-15	25.6600	25.790000	24.8800	25.3500	-0.354%	125,092	+110.848%
2025-08-14	25.8700	25.870000	25.2300	25.4400	-1.624%	84,581	+110.102%
2025-08-13	26.1500	26.319900	25.6900	25.8600	-1.673%	71,715	+106.690%
2025-08-12	25.6300	26.330000	25.6300	26.3000	+2.935%	50,265	+103.232%
2025-08-11	25.4900	25.600000	25.0000	25.5500	+1.955%	76,263	+109.198%
2025-08-08	26.5000	26.750000	24.5500	25.0600	-6.283%	123,391	+113.288%
2025-08-07	27.0400	27.040000	26.5150	26.7400	-0.816%	71,251	+99.888%
2025-08-06	26.6500	27.000000	26.4200	26.9600	+1.201%	96,240	+98.257%
2025-08-05	26.5100	26.710000	26.0375	26.6400	+0.756%	97,924	+100.638%
2025-08-04	26.5300	26.870000	26.2800	26.4400	+0.076%	132,913	+102.156%
2025-08-01	26.9100	26.910000	26.2700	26.4200	-2.975%	104,398	+102.309%
2025-07-31	27.3200	27.505000	27.0100	27.2300	-0.801%	59,341	+96.291%
2025-07-30	27.7000	27.920000	27.2900	27.4500	-0.327%	57,961	+94.718%
2025-07-29	28.2700	28.270000	27.3600	27.5400	-2.340%	63,631	+94.081%
2025-07-28	28.3700	28.427500	27.9300	28.2000	0.000%	46,364	+89.539%
2025-07-25	28.1900	28.320000	28.0100	28.2000	+0.535%	42,746	+89.539%
2025-07-24	28.5200	28.700000	28.0400	28.0500	-2.026%	48,562	+90.553%
2025-07-23	28.3200	28.700000	27.7050	28.6300	+1.959%	52,162	+86.692%
2025-07-22	27.4500	28.265000	27.4200	28.0800	+2.857%	86,904	+90.349%
2025-07-21	27.9900	27.990000	27.2700	27.3000	-2.430%	96,899	+95.788%
2025-07-18	28.4500	28.518000	27.9300	27.9800	-0.956%	49,531	+91.029%
2025-07-17	28.3100	28.417400	28.1000	28.2500	+0.035%	39,125	+89.204%
2025-07-16	28.4400	28.440000	27.9750	28.2400	-0.703%	46,785	+89.271%
2025-07-15	28.6200	28.650000	28.0750	28.4400	-0.664%	74,772	+87.940%
2025-07-14	28.6100	28.750000	28.3900	28.6300	-0.070%	48,757	+86.692%
2025-07-11	29.0000	29.000000	28.6000	28.6500	-1.749%	62,839	+86.562%
2025-07-10	29.1500	29.550000	28.9400	29.1600	-0.410%	56,836	+83.299%
2025-07-09	29.2400	29.846100	28.9100	29.2800	+0.861%	46,205	+82.548%
2025-07-08	28.8600	29.250000	28.7000	29.0300	+0.589%	77,208	+84.120%
2025-07-07	29.1000	29.310000	28.6000	28.8600	-0.927%	90,617	+85.204%
2025-07-03	28.9700	29.480700	28.8150	29.1300	+0.483%	76,584	+83.488%
2025-07-02	28.5800	29.189900	28.5200	28.9900	+0.835%	104,277	+84.374%
2025-07-01	27.9600	29.005000	27.9000	28.7500	+2.095%	106,428	+85.913%
2025-06-30	27.8900	28.180000	27.3100	28.1600	+1.955%	123,707	+89.808%
2025-06-27	27.5700	28.157400	27.4501	27.6200	+0.218%	181,700	+93.519%
2025-06-26	27.0700	27.666700	27.0100	27.5600	+1.810%	79,604	+93.940%
2025-06-25	28.3700	28.479900	27.0150	27.0700	-3.905%	82,148	+97.451%
2025-06-24	27.7800	28.300000	27.5000	28.1700	+1.587%	155,755	+89.741%
2025-06-23	26.9800	27.730000	26.8200	27.7300	+2.742%	141,580	+92.752%
2025-06-20	26.9300	27.110000	26.5100	26.9900	+1.010%	191,737	+98.036%
2025-06-18	26.9400	27.280000	26.6200	26.7200	-0.224%	100,691	+100.037%
2025-06-17	26.6500	27.180000	26.6100	26.7800	-0.446%	131,591	+99.589%
2025-06-16	26.6000	26.960000	26.4300	26.9000	+1.740%	81,653	+98.699%
2025-06-13	26.5000	26.950000	26.1500	26.4400	-0.881%	239,170	+102.156%
2025-06-12	26.4600	26.939900	26.4000	26.6750	+1.042%	160,429	+100.375%
2025-06-11	26.9600	27.050000	26.1500	26.4000	-14.729%	715,939	+102.462%
2025-06-10	31.3200	31.777902	30.8600	30.9600	-1.149%	44,016	+72.642%
2025-06-09	31.2800	31.770000	31.1800	31.3200	+0.320%	35,982	+70.658%
2025-06-06	31.2400	31.788700	30.9600	31.2200	+1.036%	58,509	+71.204%
2025-06-05	30.7000	31.380000	29.6100	30.9000	+0.374%	72,892	+72.977%
2025-06-04	31.4700	31.845000	30.6300	30.7850	-2.425%	54,842	+73.624%
2025-06-03	31.5000	32.130000	31.3592	31.5500	+0.032%	57,936	+69.414%
2025-06-02	31.1000	31.920000	31.1000	31.5400	+0.254%	39,242	+69.467%
2025-05-30	31.4000	31.966800	31.4000	31.4600	-0.301%	22,769	+69.898%
2025-05-29	31.7500	31.887200	31.2500	31.5550	-0.552%	18,701	+69.387%
2025-05-28	32.4300	32.680000	31.5527	31.7300	-2.158%	39,406	+68.453%
2025-05-27	31.2400	32.500000	31.0500	32.4300	+4.714%	70,138	+64.817%
2025-05-23	30.7800	31.490000	30.7400	30.9700	-1.338%	72,470	+72.586%
2025-05-22	30.6800	31.420000	30.5400	31.3900	+1.816%	60,162	+70.277%
2025-05-21	31.0800	31.490000	30.2900	30.8300	-0.804%	65,141	+73.370%
2025-05-20	31.1300	31.450000	30.7500	31.0800	-1.176%	67,395	+71.976%
2025-05-19	30.6900	31.470000	30.4010	31.4500	+0.576%	45,439	+69.952%
2025-05-16	30.0200	31.270000	29.5750	31.2700	+2.457%	96,942	+70.931%
2025-05-15	30.1100	30.930000	30.1100	30.5200	+1.463%	106,540	+75.131%
2025-05-14	30.2700	30.960000	29.2900	30.0800	-0.628%	113,099	+77.693%
2025-05-13	31.1300	31.130000	30.1600	30.2700	-1.369%	66,419	+76.577%
2025-05-12	31.5200	31.915000	30.6400	30.6900	+1.421%	44,883	+74.161%
2025-05-09	29.1200	30.500000	29.0591	30.2600	+10.680%	66,517	+76.636%
2025-05-08	27.2600	27.948900	26.9250	27.3400	+1.787%	35,184	+95.501%
2025-05-07	26.4600	27.215000	26.4600	26.8600	+1.435%	26,534	+98.995%
2025-05-06	26.5000	27.148000	25.8300	26.4800	-0.451%	76,781	+101.850%
2025-05-05	26.6800	27.010000	26.5000	26.6000	-1.115%	47,591	+100.940%
2025-05-02	26.6200	27.210000	26.1700	26.9000	+2.437%	98,076	+98.699%
2025-05-01	26.2910	26.770000	26.1950	26.2600	-0.455%	40,733	+103.542%
2025-04-30	25.8000	26.530000	25.3750	26.3800	+0.457%	51,968	+102.616%
2025-04-29	25.8200	26.514900	25.8200	26.2600	+0.922%	36,627	+103.542%
2025-04-28	26.0000	26.196000	25.6750	26.0200	-0.345%	22,298	+105.419%
2025-04-25	25.4700	26.130000	25.4700	26.1100	+0.772%	24,012	+104.711%
2025-04-24	24.8500	25.920000	24.7600	25.9100	+4.497%	37,054	+106.291%
2025-04-23	25.5400	25.825500	24.7200	24.7950	-0.581%	66,069	+115.568%
2025-04-22	24.7300	25.673800	24.1300	24.9400	+2.213%	51,841	+114.314%
2025-04-21	24.2900	24.560000	24.1600	24.4000	+0.041%	53,826	+119.057%
2025-04-17	24.4700	24.975300	24.3100	24.3900	-0.286%	65,178	+119.147%
2025-04-16	24.9900	25.100300	24.2900	24.4600	-1.885%	35,116	+118.520%
2025-04-15	24.6900	25.112700	24.6900	24.9300	+0.809%	50,342	+114.400%
2025-04-14	25.0000	25.160000	24.5400	24.7300	+0.162%	29,418	+116.134%
2025-04-11	24.5300	25.340000	24.1800	24.6900	+0.244%	27,936	+116.484%

.dark-mode .ldfzWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ldfzWt{ color: #333333; background-color: white; border: 2px solid #333333; }KRTKarat Packaging Inc. Common Stockstock NASDAQ

KRT
Karat Packaging Inc. Common Stock
stock NASDAQ