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 (%)
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%)
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.