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 (%)
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%)
Aug 02, 2021 19.76 21.14 19.49 20.65 38,512 +0.99(+5.03%)
Jul 30, 2021 20.70 20.70 19.44 19.66 21,931 -1.15(-5.52%)
Jul 29, 2021 20.31 21.36 20.31 20.81 25,855 -0.09(-0.42%)
Jul 28, 2021 20.79 21.15 20.55 20.90 9,367 +0.24(+1.15%)
Jul 27, 2021 22.47 22.47 20.25 20.66 65,223 -1.76(-7.84%)
Jul 26, 2021 20.96 22.90 20.53 22.42 176,596 +1.41(+6.69%)
Jul 23, 2021 18.84 21.21 18.57 21.02 103,736 +2.17(+11.54%)
Jul 22, 2021 19.17 19.44 18.54 18.84 39,118 -0.33(-1.71%)
Jul 21, 2021 19.09 19.43 19.00 19.17 39,658 +0.16(+0.84%)
Jul 20, 2021 18.44 19.33 18.44 19.01 50,633 +0.65(+3.56%)
Jul 19, 2021 17.94 18.99 17.16 18.36 35,514 +0.09(+0.48%)
Jul 16, 2021 18.95 18.95 18.25 18.27 17,393 -0.41(-2.18%)
Jul 15, 2021 19.01 19.08 18.38 18.67 43,060 -0.18(-0.96%)
Jul 14, 2021 19.44 19.44 18.79 18.86 36,099 -0.53(-2.71%)
Jul 13, 2021 17.99 19.83 17.99 19.38 97,888 +1.20(+6.61%)
Jul 12, 2021 17.99 18.28 17.52 18.18 28,703 +0.19(+1.08%)
Jul 09, 2021 17.94 18.35 17.77 17.98 75,381 +0.04(+0.25%)
Jul 08, 2021 17.81 18.27 17.29 17.94 42,268 +0.03(+0.15%)
Jul 07, 2021 17.95 18.26 17.78 17.91 23,303 -0.14(-0.78%)
Jul 06, 2021 18.11 18.46 17.90 18.06 44,770 +0.04(+0.20%)
Jul 02, 2021 18.25 18.31 17.93 18.02 41,902 -0.23(-1.26%)
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.