Skip to main content

Karat Packaging Inc (NQ: KRT )

28.40 -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.76 18.43 16.76 17.90 5,265 +0.08(+0.45%)
Dec 30, 2021 17.86 18.35 17.69 17.82 8,574 -0.30(-1.66%)
Dec 29, 2021 18.06 18.50 17.81 18.12 13,846 -0.16(-0.87%)
Dec 28, 2021 18.11 18.59 17.49 18.28 9,016 +0.48(+2.69%)
Dec 27, 2021 17.52 18.16 17.52 17.80 13,943 +0.40(+2.29%)
Dec 23, 2021 16.84 18.21 16.68 17.40 37,642 +0.44(+2.61%)
Dec 22, 2021 18.20 18.38 16.69 16.96 22,926 -0.42(-2.40%)
Dec 21, 2021 16.84 18.47 16.61 17.38 46,036 +1.21(+7.51%)
Dec 20, 2021 15.94 16.55 15.32 16.16 43,548 +0.22(+1.39%)
Dec 17, 2021 16.23 17.26 15.19 15.94 86,527 -0.08(-0.50%)
Dec 16, 2021 17.20 17.33 16.02 16.02 28,079 -1.11(-6.46%)
Dec 15, 2021 18.32 19.07 16.83 17.13 39,940 -1.20(-6.52%)
Dec 14, 2021 18.32 19.15 16.90 18.32 54,370 -0.38(-2.04%)
Dec 13, 2021 18.77 19.40 18.60 18.70 16,185 -0.07(-0.38%)
Dec 10, 2021 18.51 19.44 18.48 18.77 20,397 +0.18(+0.95%)
Dec 09, 2021 19.42 19.42 18.42 18.60 4,057 +0.14(+0.77%)
Dec 08, 2021 18.82 18.94 18.25 18.46 3,482 -0.58(-3.02%)
Dec 07, 2021 18.80 19.47 18.62 19.03 15,413 +0.15(+0.80%)
Dec 06, 2021 19.31 19.48 18.17 18.88 17,555 +0.23(+1.23%)
Dec 03, 2021 18.59 19.47 18.00 18.65 11,743 -0.18(-0.94%)
Dec 02, 2021 18.49 18.89 17.49 18.83 45,159 +0.62(+3.41%)
Dec 01, 2021 19.54 19.83 18.14 18.21 29,982 -1.27(-6.50%)
Nov 30, 2021 18.85 19.48 18.60 19.47 12,013 +0.73(+3.87%)
Nov 29, 2021 18.70 19.48 18.69 18.75 32,239 +0.15(+0.81%)
Nov 26, 2021 18.64 19.32 18.03 18.60 7,467 -0.43(-2.28%)
Nov 24, 2021 18.93 19.48 18.54 19.03 16,361 +0.12(+0.66%)
Nov 23, 2021 18.74 19.35 18.60 18.91 17,573 -0.18(-0.93%)
Nov 22, 2021 18.60 19.09 18.13 19.09 44,338 +0.49(+2.62%)
Nov 19, 2021 18.40 18.61 18.40 18.60 13,548 +0.02(+0.10%)
Nov 18, 2021 18.71 18.64 18.48 18.58 29,832 +0.02(+0.10%)
Nov 17, 2021 18.60 18.78 18.40 18.56 16,250 -0.16(-0.85%)
Nov 16, 2021 18.41 18.95 18.41 18.72 27,694 +0.12(+0.67%)
Nov 15, 2021 18.81 19.09 18.54 18.60 40,992 -0.20(-1.08%)
Nov 12, 2021 17.70 18.82 17.49 18.80 35,090 -2.00(-9.62%)
Nov 11, 2021 20.44 21.16 20.40 20.80 22,830 +0.49(+2.40%)
Nov 10, 2021 20.37 20.32 13,805 -0.05(-0.26%)
Nov 09, 2021 20.31 20.75 20.28 20.37 12,516 +0.00(+0.00%)
Nov 08, 2021 20.90 21.12 20.32 20.37 14,787 +0.01(+0.04%)
Nov 05, 2021 20.37 21.12 20.29 20.36 21,084 +0.25(+1.23%)
Nov 04, 2021 20.40 21.15 19.84 20.11 10,786 -0.14(-0.70%)
Nov 03, 2021 18.60 20.46 18.60 20.25 9,615 +0.12(+0.62%)
Nov 02, 2021 20.45 20.87 19.95 20.13 16,525 -0.90(-4.30%)
Nov 01, 2021 20.07 21.25 19.63 21.03 57,307 +0.89(+4.44%)
Oct 29, 2021 19.56 21.25 18.86 20.14 49,946 +0.33(+1.65%)
Oct 28, 2021 18.09 20.84 17.49 19.81 72,729 +1.72(+9.50%)
Oct 27, 2021 18.05 18.48 17.60 18.09 32,033 +0.29(+1.64%)
Oct 26, 2021 21.38 17.80 115,536 -3.45(-16.25%)
Oct 25, 2021 20.25 22.65 20.25 21.25 94,468 +0.81(+3.99%)
Oct 22, 2021 20.50 21.34 20.24 20.44 26,747 +0.19(+0.92%)
Oct 21, 2021 19.73 20.55 19.73 20.25 4,616 +0.52(+2.65%)
Oct 20, 2021 20.37 20.79 19.66 19.73 18,206 -0.89(-4.34%)
Oct 19, 2021 20.37 20.80 20.37 20.63 9,982 +0.29(+1.44%)
Oct 18, 2021 19.48 20.70 19.48 20.33 10,720 +0.63(+3.19%)
Oct 15, 2021 19.91 20.04 19.48 19.70 14,758 +0.17(+0.86%)
Oct 14, 2021 19.81 19.81 19.41 19.54 17,543 +0.22(+1.12%)
Oct 13, 2021 17.69 19.43 17.23 19.32 17,523 +1.52(+8.53%)
Oct 12, 2021 17.20 18.02 17.20 17.80 68,978 +0.53(+3.08%)
Oct 11, 2021 17.20 17.68 16.72 17.27 28,136 +0.24(+1.40%)
Oct 08, 2021 16.84 17.38 16.61 17.03 44,359 +0.33(+1.96%)
Oct 07, 2021 17.04 17.78 16.67 16.70 34,227 +0.05(+0.32%)
Oct 06, 2021 16.56 17.50 16.21 16.65 16,064 +0.47(+2.90%)
Oct 05, 2021 17.60 18.06 15.99 16.18 52,096 -1.66(-9.28%)
Oct 04, 2021 17.96 18.84 17.60 17.84 26,579 -0.51(-2.80%)
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.