5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+2.13%
3 MONTH PERFORMANCE
+14.19%
6 MONTH PERFORMANCE
-9.69%
YEAR-TO-DATE PERFORMANCE
-6.41%
1 YEAR PERFORMANCE
-5.25%
Karat Packaging Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $28.59 | $28.59 (0%) | $28.59 | $27.71 | 587 | |
07/22/2025 | $27.45 | $28.08 (2.3%) | $28.27 | $27.42 | 86.90 K | $562.63 M |
07/21/2025 | $27.99 | $27.30 (-2.47%) | $27.99 | $27.27 | 96.90 K | $547.00 M |
07/18/2025 | $28.45 | $27.98 (-1.65%) | $28.52 | $27.93 | 49.53 K | $560.62 M |
07/17/2025 | $28.31 | $28.25 (-0.21%) | $28.42 | $28.10 | 39.13 K | $566.03 M |
07/16/2025 | $28.44 | $28.24 (-0.7%) | $28.44 | $27.98 | 46.80 K | $565.83 M |
07/15/2025 | $28.62 | $28.44 (-0.63%) | $28.65 | $28.08 | 74.80 K | $569.84 M |
07/14/2025 | $28.61 | $28.63 (0.07%) | $28.75 | $28.39 | 48.80 K | $573.65 M |
07/11/2025 | $29.00 | $28.65 (-1.21%) | $29.00 | $28.60 | 62.84 K | $574.05 M |
07/10/2025 | $29.15 | $29.16 (0.03%) | $29.55 | $28.94 | 56.84 K | $584.26 M |
07/09/2025 | $29.24 | $29.28 (0.14%) | $29.85 | $28.91 | 46.21 K | $586.67 M |
07/08/2025 | $28.86 | $29.03 (0.59%) | $29.25 | $28.70 | 77.21 K | $581.66 M |
07/07/2025 | $29.10 | $28.86 (-0.82%) | $29.31 | $28.60 | 90.62 K | $578.25 M |
07/03/2025 | $28.97 | $29.13 (0.55%) | $29.48 | $28.82 | 76.60 K | $583.66 M |
07/02/2025 | $28.58 | $28.99 (1.43%) | $29.19 | $28.52 | 104.30 K | $580.86 M |
07/01/2025 | $27.96 | $28.75 (2.83%) | $29.01 | $27.90 | 106.43 K | $576.05 M |
06/30/2025 | $27.89 | $28.16 (0.97%) | $28.18 | $27.31 | 123.71 K | $564.23 M |
06/27/2025 | $27.57 | $27.62 (0.18%) | $28.16 | $27.45 | 181.70 K | $553.41 M |
06/26/2025 | $27.07 | $27.56 (1.81%) | $27.67 | $27.01 | 79.60 K | $552.21 M |
06/25/2025 | $28.37 | $27.07 (-4.58%) | $28.48 | $27.02 | 82.15 K | $542.39 M |
06/24/2025 | $27.78 | $28.17 (1.4%) | $28.30 | $27.50 | 155.76 K | $564.43 M |
06/23/2025 | $26.98 | $27.73 (2.78%) | $27.73 | $26.82 | 141.58 K | $555.61 M |
06/20/2025 | $26.93 | $26.99 (0.22%) | $27.11 | $26.51 | 191.74 K | $540.79 M |
06/18/2025 | $26.94 | $26.72 (-0.82%) | $27.28 | $26.62 | 100.70 K | $535.38 M |
06/17/2025 | $26.65 | $26.78 (0.49%) | $27.18 | $26.61 | 131.60 K | $536.58 M |
06/16/2025 | $26.60 | $26.90 (1.13%) | $26.96 | $26.43 | 81.70 K | $538.98 M |
06/13/2025 | $26.50 | $26.44 (-0.23%) | $26.95 | $26.15 | 239.17 K | $529.77 M |
06/12/2025 | $26.46 | $26.68 (0.83%) | $26.94 | $26.40 | 160.43 K | $534.57 M |
06/11/2025 | $26.96 | $26.40 (-2.08%) | $27.05 | $26.15 | 715.94 K | $528.96 M |
06/10/2025 | $31.32 | $30.96 (-1.15%) | $31.78 | $30.86 | 44.02 K | $620.33 M |
06/09/2025 | $31.28 | $31.32 (0.13%) | $31.77 | $31.18 | 36.00 K | $627.54 M |
06/06/2025 | $31.24 | $31.22 (-0.06%) | $31.79 | $30.96 | 58.51 K | $625.54 M |
06/05/2025 | $30.70 | $30.90 (0.65%) | $31.38 | $29.61 | 72.90 K | $619.13 M |
06/04/2025 | $31.47 | $30.79 (-2.16%) | $31.85 | $30.63 | 54.84 K | $616.92 M |
06/03/2025 | $31.50 | $31.55 (0.16%) | $32.13 | $31.36 | 57.94 K | $632.15 M |
06/02/2025 | $31.10 | $31.54 (1.41%) | $31.92 | $31.10 | 39.24 K | $631.95 M |
05/30/2025 | $31.40 | $31.46 (0.19%) | $31.97 | $31.40 | 22.80 K | $630.35 M |
05/29/2025 | $31.75 | $31.56 (-0.6%) | $31.89 | $31.25 | 18.70 K | $632.35 M |
05/28/2025 | $32.43 | $31.73 (-2.16%) | $32.68 | $31.55 | 39.41 K | $635.76 M |
05/27/2025 | $31.24 | $32.43 (3.81%) | $32.50 | $31.05 | 70.14 K | $649.78 M |
05/23/2025 | $30.78 | $30.97 (0.62%) | $31.49 | $30.74 | 72.50 K | $620.53 M |
05/22/2025 | $30.68 | $31.39 (2.31%) | $31.42 | $30.54 | 60.20 K | $628.95 M |
05/21/2025 | $31.08 | $30.83 (-0.8%) | $31.49 | $30.29 | 65.14 K | $617.73 M |
05/20/2025 | $31.13 | $31.08 (-0.16%) | $31.45 | $30.75 | 67.40 K | $622.73 M |
05/19/2025 | $30.69 | $31.45 (2.48%) | $31.47 | $30.40 | 45.44 K | $630.15 M |
05/16/2025 | $30.02 | $31.27 (4.16%) | $31.27 | $29.58 | 96.94 K | $626.54 M |
05/15/2025 | $30.11 | $30.52 (1.36%) | $30.93 | $30.11 | 106.54 K | $611.51 M |
05/14/2025 | $30.27 | $30.08 (-0.63%) | $30.96 | $29.29 | 113.10 K | $602.70 M |
05/13/2025 | $31.13 | $30.27 (-2.76%) | $31.13 | $30.16 | 66.42 K | $606.51 M |
05/12/2025 | $31.52 | $30.69 (-2.63%) | $31.92 | $30.64 | 44.90 K | $614.92 M |
05/09/2025 | $29.12 | $30.26 (3.91%) | $30.50 | $29.06 | 66.52 K | $606.30 M |
05/08/2025 | $27.26 | $27.34 (0.29%) | $27.95 | $26.93 | 35.20 K | $547.53 M |
05/07/2025 | $26.46 | $26.86 (1.51%) | $27.22 | $26.46 | 26.53 K | $537.92 M |
05/06/2025 | $26.50 | $26.48 (-0.08%) | $27.15 | $25.83 | 76.80 K | $530.31 M |
05/05/2025 | $26.68 | $26.60 (-0.3%) | $27.01 | $26.50 | 47.60 K | $532.71 M |
05/02/2025 | $26.62 | $26.90 (1.05%) | $27.21 | $26.17 | 98.10 K | $538.72 M |
05/01/2025 | $26.29 | $26.26 (-0.11%) | $26.77 | $26.20 | 40.73 K | $525.90 M |
04/30/2025 | $25.80 | $26.38 (2.25%) | $26.53 | $25.38 | 52.00 K | $528.31 M |
04/29/2025 | $25.82 | $26.26 (1.7%) | $26.51 | $25.82 | 36.63 K | $525.90 M |
04/28/2025 | $26.00 | $26.02 (0.08%) | $26.20 | $25.68 | 22.30 K | $521.10 M |
04/25/2025 | $25.47 | $26.11 (2.51%) | $26.13 | $25.47 | 24.01 K | $522.90 M |
04/24/2025 | $24.85 | $25.91 (4.27%) | $25.92 | $24.76 | 37.10 K | $518.89 M |
04/23/2025 | $25.54 | $24.80 (-2.9%) | $25.83 | $24.72 | 66.10 K | $496.66 M |