Skip to main content

Karat Packaging Inc (NQ: KRT )

28.62 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 24.42 24.44 23.58 23.58 30,090 -0.83(-3.40%)
Jan 30, 2024 24.39 24.54 24.10 24.41 35,132 +0.19(+0.77%)
Jan 29, 2024 23.96 24.30 23.73 24.22 34,774 +0.26(+1.10%)
Jan 26, 2024 23.75 24.20 23.62 23.96 38,484 +0.37(+1.57%)
Jan 25, 2024 23.44 23.59 23.11 23.59 34,516 +0.49(+2.12%)
Jan 24, 2024 23.59 23.59 22.96 23.10 25,356 -0.22(-0.92%)
Jan 23, 2024 23.46 23.68 23.18 23.31 22,424 +0.05(+0.21%)
Jan 22, 2024 23.19 23.41 23.17 23.27 41,648 +0.09(+0.38%)
Jan 19, 2024 23.27 23.27 22.83 23.18 29,867 -0.04(-0.17%)
Jan 18, 2024 22.72 23.23 22.72 23.22 36,592 +0.53(+2.33%)
Jan 17, 2024 22.37 22.73 22.37 22.69 20,913 +0.01(+0.04%)
Jan 16, 2024 23.07 23.10 22.62 22.68 34,690 -0.39(-1.69%)
Jan 12, 2024 22.67 23.23 22.34 23.07 48,456 +0.45(+1.99%)
Jan 11, 2024 22.43 22.69 22.23 22.62 65,768 +0.23(+1.05%)
Jan 10, 2024 22.39 22.55 22.20 22.39 37,494 +0.00(+0.00%)
Jan 09, 2024 22.48 22.54 22.01 22.39 47,819 -0.17(-0.74%)
Jan 08, 2024 23.12 23.17 22.55 22.55 62,693 -0.66(-2.82%)
Jan 05, 2024 23.21 23.52 23.21 23.21 47,151 -0.05(-0.21%)
Jan 04, 2024 22.83 23.46 22.78 23.26 54,983 +0.22(+0.93%)
Jan 03, 2024 23.88 23.88 22.86 23.04 53,110 -0.87(-3.64%)
Jan 02, 2024 24.05 24.13 23.17 23.91 67,092 -0.38(-1.57%)
Dec 29, 2023 24.46 24.57 24.21 24.29 69,438 -0.28(-1.15%)
Dec 28, 2023 24.47 24.69 24.22 24.58 51,026 +0.03(+0.12%)
Dec 27, 2023 23.99 24.55 23.99 24.55 43,925 +0.44(+1.82%)
Dec 26, 2023 23.65 24.14 23.56 24.11 68,845 +0.46(+1.94%)
Dec 22, 2023 23.62 23.95 23.55 23.65 52,078 +0.26(+1.13%)
Dec 21, 2023 23.60 23.62 23.32 23.38 46,816 +0.05(+0.21%)
Dec 20, 2023 23.59 24.04 23.28 23.33 74,352 -0.36(-1.53%)
Dec 19, 2023 22.94 23.71 22.94 23.70 56,180 +0.93(+4.08%)
Dec 18, 2023 23.06 23.06 22.38 22.77 69,776 -0.20(-0.85%)
Dec 15, 2023 23.24 23.24 22.71 22.96 186,804 +0.15(+0.64%)
Dec 14, 2023 22.07 22.83 21.75 22.82 179,761 +1.13(+5.23%)
Dec 13, 2023 21.25 21.73 21.11 21.68 373,274 +0.43(+2.02%)
Dec 12, 2023 21.52 21.52 21.07 21.25 45,995 -0.23(-1.09%)
Dec 11, 2023 21.45 21.55 21.37 21.49 56,574 +0.12(+0.55%)
Dec 08, 2023 21.45 21.54 20.90 21.37 56,008 -0.07(-0.32%)
Dec 07, 2023 21.61 21.63 21.30 21.44 48,364 -0.07(-0.32%)
Dec 06, 2023 21.47 21.86 21.47 21.51 102,041 +0.24(+1.15%)
Dec 05, 2023 21.51 21.69 21.21 21.26 38,127 -0.15(-0.68%)
Dec 04, 2023 21.38 21.87 21.29 21.41 62,353 -0.23(-1.08%)
Dec 01, 2023 21.01 21.79 21.01 21.64 42,805 +0.56(+2.64%)
Nov 30, 2023 20.97 21.20 20.95 21.09 45,945 +0.12(+0.56%)
Nov 29, 2023 21.02 21.41 20.90 20.97 44,199 +0.19(+0.89%)
Nov 28, 2023 21.86 22.06 20.59 20.78 75,271 -1.10(-5.05%)
Nov 27, 2023 21.26 21.96 21.23 21.89 106,324 +0.53(+2.47%)
Nov 24, 2023 21.21 21.43 21.13 21.36 43,681 +0.21(+0.97%)
Nov 22, 2023 21.08 21.51 20.94 21.15 59,923 +0.23(+1.12%)
Nov 21, 2023 20.95 21.05 20.59 20.92 54,721 -0.10(-0.47%)
Nov 20, 2023 20.70 21.04 20.67 21.02 76,335 +0.22(+1.08%)
Nov 17, 2023 20.53 20.99 20.46 20.79 67,877 +0.35(+1.72%)
Nov 16, 2023 20.50 20.66 20.31 20.44 90,538 +0.09(+0.43%)
Nov 15, 2023 20.33 20.52 20.02 20.35 124,178 +0.02(+0.10%)
Nov 14, 2023 20.67 20.77 20.06 20.33 147,372 +0.09(+0.43%)
Nov 13, 2023 18.32 20.89 18.32 20.25 191,592 +2.01(+11.05%)
Nov 10, 2023 20.40 20.58 16.68 18.23 377,728 -3.02(-14.21%)
Nov 09, 2023 22.25 22.44 21.05 21.25 60,418 -1.15(-5.14%)
Nov 08, 2023 22.03 22.45 21.79 22.41 94,830 +0.32(+1.45%)
Nov 07, 2023 20.98 22.49 20.98 22.09 78,523 +1.10(+5.26%)
Nov 06, 2023 21.31 21.35 20.84 20.98 66,396 -0.37(-1.72%)
Nov 03, 2023 20.92 21.68 20.92 21.35 38,128 +0.49(+2.37%)
Nov 02, 2023 20.47 20.92 20.47 20.86 27,810 +0.57(+2.82%)
Nov 01, 2023 19.83 20.42 19.83 20.29 23,963 +0.31(+1.55%)
Oct 31, 2023 19.71 20.11 19.60 19.98 21,901 +0.26(+1.33%)
Oct 30, 2023 19.53 19.79 19.52 19.71 72,194 +0.08(+0.39%)
Oct 27, 2023 19.78 20.21 19.56 19.64 53,623 -0.05(-0.25%)
Oct 26, 2023 19.74 19.89 19.51 19.69 41,260 -0.06(-0.29%)
Oct 25, 2023 20.04 20.09 19.71 19.74 24,650 -0.46(-2.30%)
Oct 24, 2023 20.15 20.68 20.12 20.21 40,126 +0.16(+0.82%)
Oct 23, 2023 20.19 20.58 19.77 20.04 39,195 -0.19(-0.96%)
Oct 20, 2023 21.19 21.23 20.24 20.24 54,811 -0.92(-4.35%)
Oct 19, 2023 21.30 21.30 21.01 21.16 49,270 -0.15(-0.68%)
Oct 18, 2023 21.37 21.48 21.02 21.30 40,923 -0.18(-0.86%)
Oct 17, 2023 21.75 21.92 21.13 21.49 82,211 -0.35(-1.60%)
Oct 16, 2023 21.27 21.86 21.27 21.84 44,216 +0.70(+3.30%)
Oct 13, 2023 21.47 21.60 20.63 21.14 85,162 -0.16(-0.77%)
Oct 12, 2023 21.56 21.64 21.15 21.30 69,358 -0.28(-1.30%)
Oct 11, 2023 21.49 22.47 21.33 21.58 40,229 +0.14(+0.63%)
Oct 10, 2023 21.78 22.02 21.39 21.45 58,049 -0.22(-1.03%)
Oct 09, 2023 21.69 21.79 21.41 21.67 52,145 +0.03(+0.13%)
Oct 06, 2023 21.23 22.02 21.10 21.64 66,152 +0.33(+1.54%)
Oct 05, 2023 20.85 21.49 20.59 21.31 91,926 +0.34(+1.62%)
Oct 04, 2023 20.72 21.04 20.46 20.97 61,687 +0.28(+1.36%)
Oct 03, 2023 21.68 21.81 20.62 20.69 97,228 -1.00(-4.60%)
Oct 02, 2023 22.33 23.00 21.49 21.69 87,751 -0.64(-2.86%)
Sep 29, 2023 21.32 22.49 20.95 22.33 143,588 +1.05(+4.91%)
Sep 28, 2023 21.34 21.62 21.24 21.28 50,691 -0.02(-0.09%)
Sep 27, 2023 21.27 21.60 21.06 21.30 64,295 +0.18(+0.87%)
Sep 26, 2023 21.27 21.61 21.04 21.12 46,171 -0.15(-0.73%)
Sep 25, 2023 21.75 21.65 21.16 21.27 82,527 -0.47(-2.18%)
Sep 22, 2023 21.04 21.89 21.04 21.75 69,985 +0.65(+3.07%)
Sep 21, 2023 21.21 21.54 20.82 21.10 53,841 -0.18(-0.86%)
Sep 20, 2023 21.67 22.14 21.25 21.28 68,897 -0.44(-2.01%)
Sep 19, 2023 21.66 22.15 21.07 21.72 73,938 +0.45(+2.09%)
Sep 18, 2023 20.87 21.34 20.64 21.27 77,650 +0.21(+1.01%)
Sep 15, 2023 21.59 21.59 20.72 21.06 179,196 -0.61(-2.81%)
Sep 14, 2023 21.88 22.03 21.31 21.67 95,472 -0.06(-0.27%)
Sep 13, 2023 20.78 22.31 20.64 21.73 155,784 +1.04(+5.01%)
Sep 12, 2023 20.39 20.73 20.36 20.69 161,925 +0.38(+1.86%)
Sep 11, 2023 20.33 20.91 20.00 20.31 350,389 +0.58(+2.94%)
Sep 08, 2023 20.23 20.56 19.39 19.73 630,392 -4.72(-19.29%)
Sep 07, 2023 24.50 25.03 23.25 24.45 142,035 -0.20(-0.82%)
Sep 06, 2023 24.70 25.13 24.35 24.65 62,091 +0.22(+0.91%)
Sep 05, 2023 24.98 25.56 24.21 24.43 90,049 -0.65(-2.59%)
Sep 01, 2023 24.22 25.84 24.22 25.08 113,982 +0.97(+4.02%)
Aug 31, 2023 24.50 25.67 24.00 24.11 173,223 -0.10(-0.40%)
Aug 30, 2023 23.20 24.54 23.20 24.21 132,553 +1.45(+6.38%)
Aug 29, 2023 22.76 23.35 22.71 22.75 39,724 -0.01(-0.04%)
Aug 28, 2023 22.55 22.98 22.42 22.76 67,278 +0.32(+1.44%)
Aug 25, 2023 22.27 22.73 21.48 22.44 76,101 +0.17(+0.77%)
Aug 24, 2023 22.95 22.98 22.11 22.27 33,267 -0.61(-2.65%)
Aug 23, 2023 23.02 23.18 22.75 22.88 74,621 +0.00(+0.00%)
Aug 22, 2023 23.18 23.57 22.81 22.88 69,214 -0.12(-0.54%)
Aug 21, 2023 22.36 23.69 22.36 23.00 144,770 +0.69(+3.08%)
Aug 18, 2023 21.08 22.44 21.08 22.31 37,875 +1.11(+5.21%)
Aug 17, 2023 21.99 22.04 20.73 21.21 63,289 -1.24(-5.51%)
Aug 16, 2023 23.74 23.74 22.36 22.44 73,976 -0.52(-2.27%)
Aug 15, 2023 23.68 23.68 21.94 22.96 89,226 +0.13(+0.57%)
Aug 14, 2023 21.83 24.07 21.81 22.83 272,566 +1.24(+5.77%)
Aug 11, 2023 19.50 21.66 19.34 21.59 84,284 +2.09(+10.72%)
Aug 10, 2023 19.21 20.31 18.65 19.50 47,375 +0.58(+3.04%)
Aug 09, 2023 18.90 19.11 18.61 18.92 46,914 +0.14(+0.74%)
Aug 08, 2023 18.51 18.90 17.94 18.78 43,186 +0.39(+2.12%)
Aug 07, 2023 19.03 19.08 17.99 18.39 25,404 -0.46(-2.41%)
Aug 04, 2023 18.72 19.22 18.42 18.85 37,731 +0.54(+2.94%)
Aug 03, 2023 18.08 18.58 17.86 18.31 24,329 +0.19(+1.03%)
Aug 02, 2023 18.15 18.51 17.65 18.12 29,754 -0.15(-0.81%)
Aug 01, 2023 18.80 18.85 18.20 18.27 7,934 -0.61(-3.25%)
Jul 31, 2023 18.14 18.96 17.84 18.89 26,343 +0.88(+4.90%)
Jul 28, 2023 17.93 18.04 17.88 18.00 14,787 +0.14(+0.78%)
Jul 27, 2023 17.84 17.97 17.60 17.86 14,658 +0.04(+0.21%)
Jul 26, 2023 17.70 17.86 17.58 17.83 69,798 +0.14(+0.79%)
Jul 25, 2023 17.57 17.77 17.44 17.69 15,656 +0.11(+0.63%)
Jul 24, 2023 17.51 17.76 17.51 17.58 14,386 -0.07(-0.37%)
Jul 21, 2023 17.67 17.67 17.39 17.64 11,044 -0.01(-0.05%)
Jul 20, 2023 17.47 17.71 17.31 17.65 10,988 -0.07(-0.42%)
Jul 19, 2023 17.81 17.81 17.31 17.72 13,072 -0.10(-0.57%)
Jul 18, 2023 17.70 17.84 17.48 17.83 14,609 +0.03(+0.16%)
Jul 17, 2023 17.72 18.02 17.67 17.80 23,219 +0.05(+0.26%)
Jul 14, 2023 17.37 17.87 17.22 17.75 34,007 +0.42(+2.41%)
Jul 13, 2023 17.14 17.37 17.14 17.33 9,324 +0.23(+1.36%)
Jul 12, 2023 17.05 17.32 16.94 17.10 17,014 +0.11(+0.66%)
Jul 11, 2023 16.87 17.07 16.53 16.99 24,313 +0.29(+1.72%)
Jul 10, 2023 16.81 16.92 16.47 16.70 14,022 -0.10(-0.61%)
Jul 07, 2023 16.88 17.19 16.67 16.81 44,018 +0.07(+0.44%)
Jul 06, 2023 16.81 17.09 15.70 16.73 22,522 -0.07(-0.44%)
Jul 05, 2023 17.14 17.14 16.80 16.81 16,186 -0.38(-2.22%)
Jul 03, 2023 16.95 17.63 16.82 17.19 12,665 +0.23(+1.37%)
Jun 30, 2023 16.96 17.16 16.88 16.95 14,790 +0.00(+0.00%)
Jun 29, 2023 16.72 17.03 16.72 16.95 14,710 +0.29(+1.73%)
Jun 28, 2023 16.62 17.00 16.62 16.67 19,047 -0.07(-0.44%)
Jun 27, 2023 16.72 16.86 16.68 16.74 21,861 -0.02(-0.11%)
Jun 26, 2023 16.29 17.24 16.29 16.76 33,928 +0.26(+1.58%)
Jun 23, 2023 16.35 16.90 15.89 16.50 72,601 +0.15(+0.91%)
Jun 22, 2023 16.81 16.81 16.08 16.35 20,214 -0.35(-2.11%)
Jun 21, 2023 16.27 16.99 16.27 16.70 57,751 +0.36(+2.22%)
Jun 20, 2023 16.99 17.13 16.27 16.34 48,632 -0.65(-3.83%)
Jun 16, 2023 16.91 17.02 16.61 16.99 32,771 +0.19(+1.11%)
Jun 15, 2023 16.63 17.04 16.55 16.81 28,390 +3.73(+28.57%)
May 08, 2023 13.10 13.25 12.93 13.07 21,564 +0.15(+1.12%)
May 05, 2023 12.74 13.37 12.17 12.93 12,785 +0.49(+3.94%)
May 04, 2023 13.34 13.52 12.36 12.44 30,336 -0.82(-6.16%)
May 03, 2023 12.46 13.60 12.46 13.25 26,843 +0.39(+3.03%)
May 02, 2023 12.52 12.86 12.47 12.86 16,216 +0.15(+1.21%)
May 01, 2023 12.54 12.96 12.54 12.71 8,856 +0.42(+3.39%)
Apr 28, 2023 13.01 13.04 12.29 12.29 11,440 -0.52(-4.03%)
Apr 27, 2023 12.61 12.81 12.18 12.81 5,713 +0.39(+3.14%)
Apr 26, 2023 12.82 12.82 12.33 12.42 9,542 -0.46(-3.59%)
Apr 25, 2023 12.82 13.11 12.69 12.88 4,996 +0.12(+0.92%)
Apr 24, 2023 12.91 13.13 12.50 12.76 10,233 +0.04(+0.29%)
Apr 21, 2023 12.62 12.92 12.55 12.73 12,496 +0.04(+0.29%)
Apr 20, 2023 12.46 12.80 12.26 12.69 9,738 +0.10(+0.79%)
Apr 19, 2023 12.09 12.67 12.09 12.59 14,845 +0.34(+2.81%)
Apr 18, 2023 11.95 12.66 11.79 12.25 70,255 +0.29(+2.43%)
Apr 17, 2023 11.96 12.22 11.79 11.96 217,249 -0.09(-0.75%)
Apr 14, 2023 12.59 12.59 12.01 12.05 153,892 -0.31(-2.49%)
Apr 13, 2023 12.33 12.63 12.33 12.35 275,626 -0.12(-0.94%)
Apr 12, 2023 12.53 12.60 12.33 12.47 11,129 +0.09(+0.73%)
Apr 11, 2023 12.42 12.48 12.24 12.38 15,150 +0.19(+1.56%)
Apr 10, 2023 12.01 12.53 11.99 12.19 17,477 -0.14(-1.18%)
Apr 06, 2023 11.77 12.68 11.56 12.34 56,693 +0.63(+5.34%)
Apr 05, 2023 11.77 11.78 11.70 11.71 8,278 -0.07(-0.62%)
Apr 04, 2023 11.90 11.96 11.57 11.78 169,357 -0.27(-2.26%)
Apr 03, 2023 11.96 12.06 11.77 12.06 52,290 -0.03(-0.23%)
Mar 31, 2023 11.87 12.24 11.80 12.08 37,567 +0.21(+1.76%)
Mar 30, 2023 11.84 11.87 11.63 11.87 101,447 +0.09(+0.77%)
Mar 29, 2023 11.85 12.39 11.48 11.78 15,194 +0.09(+0.77%)
Mar 28, 2023 11.59 12.59 11.39 11.69 17,208 +0.14(+1.18%)
Mar 27, 2023 11.63 11.77 11.48 11.56 9,542 -0.06(-0.55%)
Mar 24, 2023 11.38 11.82 11.37 11.62 9,849 -0.14(-1.23%)
Mar 23, 2023 11.74 11.90 11.47 11.77 8,028 +0.19(+1.64%)
Mar 22, 2023 11.96 11.96 11.58 11.58 6,377 -0.43(-3.55%)
Mar 21, 2023 12.16 12.16 11.92 12.00 22,288 -0.23(-1.85%)
Mar 20, 2023 12.64 12.64 12.23 12.23 24,232 -0.42(-3.30%)
Mar 17, 2023 12.69 13.03 12.24 12.64 69,203 -0.54(-4.12%)
Mar 16, 2023 12.91 13.42 12.78 13.19 18,773 +0.34(+2.68%)
Mar 15, 2023 12.87 12.99 12.69 12.84 9,296 -0.20(-1.53%)
Mar 14, 2023 13.43 13.74 12.99 13.04 16,540 -0.10(-0.76%)
Mar 13, 2023 13.28 13.93 12.93 13.14 14,383 -0.11(-0.82%)
Mar 10, 2023 13.23 14.14 13.14 13.25 19,403 -0.03(-0.20%)
Mar 09, 2023 13.70 13.72 13.28 13.28 9,691 -0.42(-3.04%)
Mar 08, 2023 13.77 14.13 13.62 13.70 9,577 -0.12(-0.85%)
Mar 07, 2023 13.64 13.81 13.51 13.81 8,074 +0.22(+1.60%)
Mar 06, 2023 14.23 14.23 13.51 13.60 52,756 -0.34(-2.47%)
Mar 03, 2023 14.28 14.29 13.60 13.94 18,111 -0.21(-1.47%)
Mar 02, 2023 14.27 14.48 14.14 14.15 13,222 -0.07(-0.51%)
Mar 01, 2023 14.23 14.27 14.13 14.22 7,265 +0.17(+1.23%)
Feb 28, 2023 13.77 14.42 13.76 14.05 10,485 -0.23(-1.59%)
Feb 27, 2023 14.35 14.39 14.10 14.28 6,310 +0.14(+0.96%)
Feb 24, 2023 13.99 14.43 13.99 14.14 7,350 -0.05(-0.38%)
Feb 23, 2023 14.43 14.43 14.05 14.19 11,476 -0.07(-0.51%)
Feb 22, 2023 14.72 14.72 14.22 14.27 15,407 +0.39(+2.81%)
Feb 21, 2023 13.83 14.28 13.83 13.88 18,697 -0.40(-2.79%)
Feb 17, 2023 14.03 14.28 13.79 14.28 20,139 +0.21(+1.48%)
Feb 16, 2023 14.25 14.54 14.07 14.07 16,674 -0.42(-2.88%)
Feb 15, 2023 14.19 14.48 14.13 14.48 34,054 +0.42(+2.96%)
Feb 14, 2023 14.19 14.28 14.05 14.07 11,311 -0.12(-0.83%)
Feb 13, 2023 14.02 14.25 14.02 14.19 3,183 +0.21(+1.49%)
Feb 10, 2023 14.01 14.10 13.69 13.98 5,941 +0.09(+0.65%)
Feb 09, 2023 14.28 14.28 13.63 13.89 73,564 -0.22(-1.54%)
Feb 08, 2023 13.97 14.87 13.79 14.10 24,295 +0.10(+0.71%)
Feb 07, 2023 13.81 14.00 13.65 14.00 20,143 +0.15(+1.05%)
Feb 06, 2023 13.75 13.87 13.73 13.86 8,564 +0.08(+0.59%)
Feb 03, 2023 13.76 13.84 13.72 13.78 5,588 +0.20(+1.47%)
Feb 02, 2023 13.79 13.84 13.58 13.58 24,980 -0.20(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.