-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
+1.93% -
3 MONTH PERFORMANCE
-8.79% -
6 MONTH PERFORMANCE
-10.31% -
YEAR-TO-DATE PERFORMANCE
+3.94% -
1 YEAR PERFORMANCE
+12.01%
Karat Packaging Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.68 | $25.89 (0.83%) | $26.11 | $25.39 | 25,302 | $517.65 M |
| 09/27/2024 | $25.76 | $25.83 (0.27%) | $26.40 | $25.75 | 30,519 | $516.45 M |
| 09/26/2024 | $25.75 | $26.00 (0.97%) | $26.02 | $25.56 | 28,600 | $519.85 M |
| 09/25/2024 | $25.78 | $25.56 (-0.85%) | $25.88 | $25.45 | 22,501 | $511.05 M |
| 09/24/2024 | $25.83 | $25.70 (-0.5%) | $25.87 | $25.28 | 26,400 | $513.85 M |
| 09/23/2024 | $26.35 | $25.84 (-1.94%) | $26.49 | $25.50 | 24,600 | $516.65 M |
| 09/20/2024 | $26.56 | $26.33 (-0.87%) | $26.71 | $26.20 | 111,813 | $526.45 M |
| 09/19/2024 | $26.50 | $26.50 (0%) | $26.87 | $26.41 | 29,500 | $529.85 M |
| 09/18/2024 | $25.94 | $25.94 (0%) | $26.51 | $25.87 | 36,900 | $518.65 M |
| 09/17/2024 | $25.62 | $25.95 (1.29%) | $26.04 | $25.56 | 51,400 | $518.85 M |
| 09/16/2024 | $25.53 | $25.48 (-0.2%) | $25.69 | $25.33 | 28,206 | $509.45 M |
| 09/13/2024 | $24.63 | $25.41 (3.17%) | $25.56 | $24.63 | 26,400 | $508.05 M |
| 09/12/2024 | $24.64 | $24.78 (0.57%) | $24.86 | $24.52 | 29,723 | $495.46 M |
| 09/11/2024 | $24.41 | $24.51 (0.41%) | $24.60 | $24.08 | 30,700 | $490.06 M |
| 09/10/2024 | $24.28 | $24.51 (0.95%) | $24.54 | $24.11 | 37,900 | $490.06 M |
| 09/09/2024 | $24.23 | $24.30 (0.29%) | $24.66 | $24.17 | 36,412 | $485.86 M |
| 09/06/2024 | $24.00 | $24.24 (1%) | $24.36 | $23.86 | 40,400 | $484.66 M |
| 09/05/2024 | $24.28 | $24.24 (-0.16%) | $24.77 | $24.00 | 32,314 | $484.66 M |
| 09/04/2024 | $24.06 | $24.23 (0.71%) | $24.46 | $23.61 | 55,734 | $484.46 M |
| 09/03/2024 | $25.02 | $24.29 (-2.92%) | $25.33 | $24.20 | 78,120 | $485.66 M |
| 08/30/2024 | $25.64 | $25.34 (-1.17%) | $25.64 | $23.10 | 131,713 | $506.65 M |
| 08/29/2024 | $26.00 | $25.64 (-1.38%) | $26.00 | $24.66 | 83,800 | $512.65 M |
| 08/28/2024 | $25.95 | $25.78 (-0.66%) | $26.20 | $25.70 | 36,300 | $515.45 M |
| 08/27/2024 | $26.13 | $25.93 (-0.77%) | $26.21 | $25.76 | 34,900 | $518.45 M |
| 08/26/2024 | $26.50 | $26.38 (-0.45%) | $26.55 | $25.85 | 41,800 | $527.45 M |
| 08/23/2024 | $25.26 | $26.33 (4.24%) | $26.34 | $25.15 | 59,700 | $526.45 M |
| 08/22/2024 | $25.40 | $25.21 (-0.75%) | $25.50 | $25.08 | 32,548 | $504.06 M |
| 08/21/2024 | $25.25 | $25.47 (0.87%) | $25.52 | $24.78 | 50,200 | $509.25 M |
| 08/20/2024 | $25.72 | $25.80 (0.31%) | $25.99 | $25.35 | 46,204 | $515.85 M |
| 08/19/2024 | $25.61 | $25.73 (0.47%) | $25.93 | $25.25 | 36,500 | $514.45 M |
| 08/16/2024 | $25.84 | $25.61 (-0.89%) | $26.00 | $25.20 | 87,534 | $512.05 M |
| 08/15/2024 | $25.28 | $25.74 (1.82%) | $25.88 | $24.83 | 22,800 | $514.65 M |
| 08/14/2024 | $25.84 | $24.76 (-4.18%) | $25.84 | $24.76 | 47,200 | $495.06 M |
| 08/13/2024 | $24.69 | $25.76 (4.33%) | $25.85 | $24.23 | 87,932 | $515.05 M |
| 08/12/2024 | $23.86 | $24.49 (2.64%) | $24.91 | $23.40 | 108,414 | $489.66 M |
| 08/09/2024 | $26.00 | $23.84 (-8.31%) | $26.00 | $23.65 | 171,025 | $476.66 M |
| 08/08/2024 | $28.11 | $27.99 (-0.43%) | $28.87 | $27.85 | 27,601 | $559.64 M |
| 08/07/2024 | $28.84 | $27.93 (-3.16%) | $28.90 | $27.45 | 34,328 | $558.44 M |
| 08/06/2024 | $27.45 | $27.82 (1.35%) | $28.25 | $27.45 | 20,740 | $556.24 M |
| 08/05/2024 | $27.00 | $27.33 (1.22%) | $27.80 | $26.24 | 44,600 | $545.77 M |
| 08/02/2024 | $27.65 | $27.49 (-0.58%) | $27.91 | $27.32 | 25,800 | $548.96 M |
| 08/01/2024 | $30.05 | $28.72 (-4.43%) | $30.05 | $28.21 | 65,000 | $573.53 M |
| 07/31/2024 | $29.54 | $29.87 (1.12%) | $30.55 | $29.45 | 26,023 | $596.49 M |
| 07/30/2024 | $29.67 | $29.46 (-0.71%) | $29.97 | $29.25 | 20,212 | $588.30 M |
| 07/29/2024 | $29.69 | $29.51 (-0.61%) | $29.69 | $28.91 | 21,834 | $589.30 M |
| 07/26/2024 | $29.42 | $29.49 (0.24%) | $29.72 | $28.85 | 47,717 | $588.90 M |
| 07/25/2024 | $28.50 | $28.89 (1.37%) | $29.36 | $28.34 | 35,811 | $576.92 M |
| 07/24/2024 | $29.60 | $28.34 (-4.26%) | $29.70 | $28.19 | 59,324 | $565.94 M |
| 07/23/2024 | $29.85 | $29.89 (0.13%) | $30.16 | $29.59 | 34,649 | $596.89 M |
| 07/22/2024 | $28.80 | $29.83 (3.58%) | $30.05 | $28.63 | 68,662 | $595.69 M |
| 07/19/2024 | $29.51 | $28.78 (-2.47%) | $29.94 | $28.65 | 47,810 | $574.73 M |
| 07/18/2024 | $30.02 | $29.51 (-1.7%) | $30.66 | $29.26 | 29,090 | $589.30 M |
| 07/17/2024 | $29.88 | $29.94 (0.2%) | $30.57 | $29.78 | 44,675 | $597.89 M |
| 07/16/2024 | $29.56 | $30.35 (2.67%) | $30.39 | $29.31 | 82,183 | $606.08 M |
| 07/15/2024 | $29.38 | $29.46 (0.27%) | $29.74 | $29.27 | 28,485 | $588.30 M |
| 07/12/2024 | $29.16 | $29.00 (-0.55%) | $29.66 | $28.51 | 28,958 | $579.12 M |
| 07/11/2024 | $27.98 | $28.97 (3.54%) | $29.19 | $27.81 | 36,097 | $578.52 M |
| 07/10/2024 | $27.11 | $27.38 (1%) | $27.38 | $26.89 | 33,612 | $546.77 M |
| 07/09/2024 | $27.03 | $27.00 (-0.11%) | $27.30 | $26.81 | 25,364 | $539.18 M |
| 07/08/2024 | $27.46 | $27.26 (-0.73%) | $27.67 | $27.10 | 43,227 | $544.37 M |
| 07/05/2024 | $27.92 | $27.23 (-2.47%) | $27.92 | $27.23 | 21,556 | $543.77 M |
| 07/03/2024 | $28.00 | $27.88 (-0.43%) | $28.14 | $27.65 | 19,991 | $556.75 M |
| 07/02/2024 | $28.31 | $28.00 (-1.1%) | $28.33 | $27.47 | 46,646 | $559.15 M |
| 07/01/2024 | $29.54 | $28.32 (-4.13%) | $29.54 | $28.32 | 70,660 | $565.54 M |