Skip to main content

Karat Packaging Inc (NQ: KRT )

28.75 +0.13 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.51 18.14 17.44 18.04 65,390 +0.60(+3.45%)
Jun 29, 2021 17.57 17.81 17.44 17.44 129,881 +0.11(+0.61%)
Jun 28, 2021 17.68 17.73 17.23 17.33 46,423 -0.27(-1.51%)
Jun 25, 2021 18.42 18.51 17.43 17.60 602,542 -0.81(-4.42%)
Jun 24, 2021 18.39 18.49 18.17 18.41 125,396 +0.02(+0.10%)
Jun 23, 2021 18.51 18.51 18.11 18.39 38,727 -0.06(-0.34%)
Jun 22, 2021 18.43 18.47 17.99 18.46 89,204 -0.01(-0.05%)
Jun 21, 2021 18.01 18.50 17.74 18.47 87,850 +0.74(+4.20%)
Jun 18, 2021 18.17 18.49 17.60 17.72 190,835 -0.71(-3.84%)
Jun 17, 2021 18.17 18.57 17.96 18.43 104,529 +0.11(+0.58%)
Jun 16, 2021 17.89 18.55 17.85 18.32 78,932 +0.35(+1.97%)
Jun 15, 2021 17.87 18.14 17.38 17.97 74,748 +0.19(+1.10%)
Jun 14, 2021 18.18 18.59 17.71 17.77 42,113 -0.29(-1.62%)
Jun 11, 2021 17.88 18.46 17.32 18.07 38,608 +0.12(+0.69%)
Jun 10, 2021 17.88 18.17 17.71 17.94 45,478 +0.12(+0.70%)
Jun 09, 2021 18.07 18.56 17.53 17.82 34,525 -0.04(-0.25%)
Jun 08, 2021 18.37 18.57 17.75 17.86 64,950 -0.17(-0.93%)
Jun 07, 2021 18.42 18.80 17.79 18.03 77,023 -0.21(-1.17%)
Jun 04, 2021 18.19 18.51 17.63 18.24 102,675 +0.19(+1.03%)
Jun 03, 2021 17.15 18.06 16.78 18.06 81,500 +0.87(+5.05%)
Jun 02, 2021 17.77 17.77 16.86 17.19 45,642 -0.40(-2.27%)
Jun 01, 2021 17.03 17.91 16.65 17.59 104,946 +0.76(+4.53%)
May 28, 2021 16.26 17.26 16.04 16.83 41,910 +0.26(+1.55%)
May 27, 2021 16.20 16.80 16.01 16.57 61,766 +0.31(+1.91%)
May 26, 2021 16.10 16.38 16.10 16.26 37,142 +0.26(+1.60%)
May 25, 2021 15.94 16.16 15.77 16.00 18,239 +0.00(+0.00%)
May 24, 2021 15.74 16.38 15.74 16.00 19,143 +0.24(+1.52%)
May 21, 2021 15.63 15.99 15.45 15.76 15,084 +0.20(+1.31%)
May 20, 2021 15.60 16.07 15.55 15.56 41,265 -0.10(-0.62%)
May 19, 2021 15.59 16.07 15.37 15.66 14,878 -0.19(-1.23%)
May 18, 2021 15.26 15.94 15.26 15.85 30,436 +0.47(+3.05%)
May 17, 2021 15.32 15.38 15.08 15.38 7,576 +0.15(+0.99%)
May 14, 2021 14.45 15.37 14.45 15.23 34,211 +0.88(+6.11%)
May 13, 2021 15.93 15.94 13.78 14.36 84,017 -1.72(-10.69%)
May 12, 2021 16.14 16.14 15.91 16.07 33,389 -0.12(-0.77%)
May 11, 2021 15.94 16.62 15.94 16.20 23,977 +0.19(+1.16%)
May 10, 2021 16.64 17.09 15.66 16.01 51,730 -0.21(-1.31%)
May 07, 2021 15.64 16.26 15.63 16.22 10,872 +0.69(+4.45%)
May 06, 2021 15.63 15.93 14.77 15.53 84,082 -0.12(-0.79%)
May 05, 2021 15.89 16.38 15.50 15.66 25,733 -0.20(-1.28%)
May 04, 2021 16.34 16.69 15.67 15.86 96,535 -0.89(-5.29%)
May 03, 2021 16.56 16.75 16.19 16.75 17,465 +0.41(+2.49%)
Apr 30, 2021 16.84 17.47 16.31 16.34 59,055 -0.50(-3.00%)
Apr 29, 2021 17.04 17.30 16.66 16.84 125,386 -0.28(-1.65%)
Apr 28, 2021 16.15 17.48 16.07 17.13 236,415 +0.76(+4.65%)
Apr 27, 2021 16.16 16.47 15.91 16.37 51,041 +0.45(+2.84%)
Apr 26, 2021 16.38 16.39 15.91 15.91 24,840 -0.34(-2.07%)
Apr 23, 2021 16.03 16.32 15.94 16.25 17,163 +0.22(+1.38%)
Apr 22, 2021 15.83 16.25 15.81 16.03 31,552 +0.09(+0.56%)
Apr 21, 2021 16.38 16.38 15.85 15.94 54,757 -0.23(-1.42%)
Apr 20, 2021 16.37 16.38 15.94 16.17 52,981 -0.20(-1.24%)
Apr 19, 2021 16.01 16.38 15.59 16.38 157,497 +0.33(+2.04%)
Apr 16, 2021 15.94 17.03 15.79 16.05 193,199 -0.39(-2.37%)
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.