Skip to main content

Karat Packaging Inc (NQ: KRT )

28.55 -0.07 (-0.24%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.52 21.21 18.82 20.10 50,050 +0.33(+1.65%)
Oct 28, 2021 18.06 20.80 17.45 19.77 72,880 +1.71(+9.50%)
Oct 27, 2021 18.01 18.44 17.57 18.06 32,099 +0.29(+1.64%)
Oct 26, 2021 21.33 17.76 115,777 -3.45(-16.25%)
Oct 25, 2021 20.20 22.60 20.20 21.21 94,665 +0.81(+3.99%)
Oct 22, 2021 20.46 21.30 20.19 20.40 26,803 +0.19(+0.92%)
Oct 21, 2021 19.69 20.50 19.69 20.21 4,625 +0.52(+2.65%)
Oct 20, 2021 20.33 20.75 19.62 19.69 18,244 -0.89(-4.34%)
Oct 19, 2021 20.33 20.76 20.33 20.58 10,003 +0.29(+1.44%)
Oct 18, 2021 19.44 20.65 19.44 20.29 10,742 +0.63(+3.19%)
Oct 15, 2021 19.87 20.00 19.44 19.66 14,788 +0.17(+0.86%)
Oct 14, 2021 19.77 19.77 19.37 19.50 17,580 +0.22(+1.12%)
Oct 13, 2021 17.66 19.39 17.19 19.28 17,559 +1.52(+8.53%)
Oct 12, 2021 17.16 17.98 17.16 17.76 69,121 +0.53(+3.08%)
Oct 11, 2021 17.16 17.64 16.69 17.23 28,195 +0.24(+1.40%)
Oct 08, 2021 16.81 17.35 16.57 16.99 44,451 +0.33(+1.96%)
Oct 07, 2021 17.00 17.75 16.64 16.67 34,298 +0.05(+0.32%)
Oct 06, 2021 16.53 17.46 16.17 16.61 16,098 +0.47(+2.90%)
Oct 05, 2021 17.56 18.02 15.96 16.15 52,204 -1.65(-9.29%)
Oct 04, 2021 17.92 18.80 17.56 17.80 26,634 -0.51(-2.80%)
Oct 01, 2021 18.62 19.67 18.17 18.31 10,498 -0.27(-1.47%)
Sep 30, 2021 18.89 20.09 18.21 18.59 9,702 -0.25(-1.31%)
Sep 29, 2021 18.97 19.49 18.34 18.83 22,291 -0.18(-0.93%)
Sep 28, 2021 19.42 21.05 18.89 19.01 16,090 -0.52(-2.67%)
Sep 27, 2021 20.09 21.28 19.44 19.53 21,670 -0.37(-1.87%)
Sep 24, 2021 19.28 20.40 19.16 19.90 12,772 +0.57(+2.97%)
Sep 23, 2021 19.55 19.81 18.80 19.33 28,010 -0.22(-1.13%)
Sep 22, 2021 19.96 21.29 19.53 19.55 59,132 -0.41(-2.04%)
Sep 21, 2021 18.52 20.35 17.81 19.96 31,622 +1.17(+6.21%)
Sep 20, 2021 18.24 19.51 17.68 18.79 35,925 +0.86(+4.78%)
Sep 17, 2021 20.05 20.94 17.93 17.93 75,763 -2.19(-10.89%)
Sep 16, 2021 20.18 20.61 19.78 20.12 8,830 +0.08(+0.40%)
Sep 15, 2021 19.95 20.04 19.95 20.04 3,257 +0.16(+0.80%)
Sep 14, 2021 20.62 20.62 19.88 19.88 11,261 -0.71(-3.43%)
Sep 13, 2021 20.71 21.18 20.14 20.59 22,741 +0.27(+1.30%)
Sep 10, 2021 20.95 21.10 19.83 20.33 10,153 -0.09(-0.43%)
Sep 09, 2021 20.87 21.45 20.42 20.42 13,237 -0.31(-1.49%)
Sep 08, 2021 20.34 20.91 20.12 20.72 24,953 +0.40(+1.96%)
Sep 07, 2021 20.84 21.12 19.81 20.33 17,782 -0.24(-1.16%)
Sep 03, 2021 20.14 20.78 19.75 20.57 8,572 +0.20(+1.00%)
Sep 02, 2021 20.76 20.76 19.95 20.36 15,101 -0.10(-0.48%)
Sep 01, 2021 20.09 21.15 19.96 20.46 24,507 -0.28(-1.36%)
Aug 31, 2021 20.58 22.34 19.99 20.74 35,454 +0.11(+0.51%)
Aug 30, 2021 20.33 21.43 19.62 20.64 23,972 +0.27(+1.35%)
Aug 27, 2021 20.43 20.53 19.99 20.36 19,053 +0.02(+0.09%)
Aug 26, 2021 20.55 20.72 20.26 20.34 12,162 -0.01(-0.04%)
Aug 25, 2021 20.26 21.17 19.97 20.35 27,999 +0.11(+0.52%)
Aug 24, 2021 20.50 21.21 19.85 20.25 26,719 +0.03(+0.13%)
Aug 23, 2021 21.20 21.20 19.82 20.22 17,580 -0.72(-3.46%)
Aug 20, 2021 20.12 21.18 20.05 20.95 30,264 +0.63(+3.09%)
Aug 19, 2021 20.32 20.87 20.04 20.32 10,263 +0.07(+0.35%)
Aug 18, 2021 20.11 20.87 19.88 20.25 14,040 +0.24(+1.19%)
Aug 17, 2021 20.55 22.22 19.71 20.01 29,445 -0.84(-4.03%)
Aug 16, 2021 21.12 21.40 20.60 20.85 16,701 -0.25(-1.17%)
Aug 13, 2021 22.23 22.88 20.92 21.10 26,402 -0.56(-2.57%)
Aug 12, 2021 21.43 22.09 20.37 21.65 38,144 -0.01(-0.04%)
Aug 11, 2021 21.56 21.90 20.65 21.66 18,589 +0.11(+0.53%)
Aug 10, 2021 21.12 22.32 20.80 21.55 52,213 +0.37(+1.75%)
Aug 09, 2021 20.58 21.30 20.58 21.18 48,363 +0.54(+2.61%)
Aug 06, 2021 21.22 21.64 20.41 20.64 25,820 -0.36(-1.73%)
Aug 05, 2021 20.99 21.33 20.83 21.00 17,113 +0.22(+1.06%)
Aug 04, 2021 20.81 21.21 20.69 20.78 27,579 -0.16(-0.76%)
Aug 03, 2021 20.65 21.48 20.51 20.94 23,919 +0.28(+1.37%)
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.