Karat Packaging Inc. - Common Stock (KRT)

29.44Last Price

+0.10 (0.34%)Change

Karat Packaging Inc. is a leading provider of disposable food service products, specializing in the manufacturing and distribution of high-quality sustainable packaging solutions

The company caters to a diverse array of businesses, including restaurants, catering services, and food delivery companies, by offering a wide range of items such as cups, containers, utensils, and other disposable products designed for convenience and eco-friendliness. Karat focuses on innovation and sustainability, emphasizing environmentally responsible practices while maintaining high standards of quality and functionality in its product offerings.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	29.04	30.06	28.55	29.44	37,177	29.44
3/03/2025	30.10	30.89	29.17	29.34	24,593	29.34
2/28/2025	29.20	29.97	28.76	29.91	37,219	29.91
2/27/2025	30.52	30.83	29.00	29.22	89,134	29.22
2/26/2025	30.61	31.00	30.27	30.52	25,825	30.52
2/25/2025	30.40	30.83	30.30	30.37	37,957	30.37
2/24/2025	30.80	31.06	30.40	30.53	34,864	30.53
2/21/2025	32.17	32.25	30.85	30.99	59,465	30.54
2/20/2025	32.10	32.50	31.69	31.87	29,407	31.41
2/19/2025	33.18	33.34	31.43	32.10	72,750	31.63
2/18/2025	32.39	33.89	32.33	33.46	49,759	32.97
2/14/2025	31.77	32.18	30.73	32.18	37,268	31.71
2/13/2025	30.19	30.86	29.91	30.72	24,600	30.27
2/12/2025	29.90	30.11	29.67	29.78	13,188	29.35
2/11/2025	30.22	30.50	30.10	30.32	12,321	29.88
2/10/2025	29.76	30.38	29.54	30.36	17,464	29.92
2/07/2025	30.39	30.39	29.49	29.77	27,173	29.34
2/06/2025	30.89	30.89	29.99	30.32	18,130	29.88
2/05/2025	30.80	31.14	30.26	30.59	28,475	30.15
2/04/2025	29.72	30.61	29.72	30.45	10,780	30.01
2/03/2025	30.19	30.51	29.70	30.41	26,767	29.97
1/31/2025	31.41	31.79	30.73	30.91	27,333	30.46
1/30/2025	30.95	31.61	30.95	31.61	17,667	31.15
1/29/2025	31.54	31.54	30.89	30.98	15,912	30.53
1/28/2025	31.68	31.84	31.20	31.37	26,402	30.91
1/27/2025	31.86	31.87	31.44	31.69	29,461	31.23
1/24/2025	31.21	31.69	30.93	31.42	37,576	30.96
1/23/2025	30.68	31.41	30.39	31.36	77,465	30.90
1/22/2025	30.50	31.21	30.36	31.05	51,537	30.60
1/21/2025	29.66	30.81	29.66	30.73	35,171	30.28
1/17/2025	29.46	29.92	29.25	29.58	24,623	29.15
1/16/2025	29.08	29.52	29.01	29.13	22,185	28.71
1/15/2025	29.72	29.74	29.06	29.18	29,763	28.76
1/14/2025	28.78	29.23	28.63	28.94	28,548	28.52
1/13/2025	27.61	28.63	27.61	28.44	23,011	28.03
1/10/2025	28.50	28.51	27.77	27.87	40,433	27.47
1/08/2025	28.50	29.18	28.14	28.91	37,023	28.49
1/07/2025	29.80	30.04	28.78	28.89	78,253	28.47
1/06/2025	30.27	30.72	29.72	29.74	43,512	29.31
1/03/2025	29.94	30.36	29.58	30.24	31,598	29.80
1/02/2025	29.65	30.69	29.59	29.84	33,304	29.41
12/31/2024	29.92	0.00	30.26	30.26	0	29.82
12/30/2024	30.03	30.36	29.43	29.92	19,362	29.49
12/27/2024	30.38	30.82	29.84	30.03	17,246	29.59
12/26/2024	30.07	30.77	30.07	30.71	18,431	30.26
12/24/2024	30.01	30.32	29.72	30.22	15,176	29.78
12/23/2024	30.31	30.31	29.76	30.18	22,770	29.74
12/20/2024	29.34	30.40	29.11	30.11	111,092	29.67
12/19/2024	30.00	30.15	29.62	29.69	27,474	29.26
12/18/2024	31.66	32.22	29.57	29.70	47,886	29.27
12/17/2024	32.33	32.33	31.35	31.38	55,939	30.92
12/16/2024	32.60	33.14	32.33	32.34	46,749	31.87
12/13/2024	32.02	32.54	31.80	32.44	41,434	31.97
12/12/2024	32.41	32.66	32.05	32.08	19,410	31.61
12/11/2024	32.03	32.70	31.71	32.37	86,857	31.90
12/10/2024	31.39	32.12	30.80	31.70	31,044	31.24
12/09/2024	31.58	31.68	31.17	31.48	28,424	31.02
12/06/2024	31.36	31.50	30.80	31.21	26,718	30.76
12/05/2024	31.40	31.40	30.79	31.17	36,615	30.72