NasdaqGS - Nasdaq Real Time Price USD

Karat Packaging Inc. (KRT)

Compare
30.03 -0.68 (-2.21%)
At close: December 27 at 4:00:01 PM EST
30.03 0.00 (0.00%)
After hours: December 27 at 4:03:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 30.38 30.82 29.84 30.03 30.03 17,200
Dec 26, 2024 30.07 30.77 30.07 30.71 30.71 18,400
Dec 24, 2024 30.01 30.32 29.72 30.22 30.22 15,200
Dec 23, 2024 30.31 30.31 29.76 30.18 30.18 22,800
Dec 20, 2024 29.34 30.40 29.11 30.11 30.11 111,100
Dec 19, 2024 30.00 30.15 29.62 29.74 29.74 34,100
Dec 18, 2024 31.66 32.22 29.57 29.70 29.70 47,900
Dec 17, 2024 32.33 32.33 31.35 31.38 31.38 55,900
Dec 16, 2024 32.60 33.14 32.33 32.34 32.34 46,700
Dec 13, 2024 32.02 32.54 31.80 32.44 32.44 41,400
Dec 12, 2024 32.41 32.66 32.05 32.08 32.08 19,400
Dec 11, 2024 32.03 32.70 31.72 32.37 32.37 86,900
Dec 10, 2024 31.39 32.12 30.80 31.70 31.70 31,000
Dec 9, 2024 31.58 31.68 31.17 31.48 31.48 28,400
Dec 6, 2024 31.36 31.50 30.80 31.21 31.21 26,700
Dec 5, 2024 31.40 31.40 30.79 31.17 31.17 36,600
Dec 4, 2024 31.35 31.69 31.04 31.54 31.54 26,200
Dec 3, 2024 31.26 31.69 30.83 31.37 31.37 42,700
Dec 2, 2024 31.00 31.37 30.72 31.26 31.26 33,700
Nov 29, 2024 30.57 30.97 30.40 30.89 30.89 17,200
Nov 27, 2024 30.96 31.44 30.10 30.46 30.46 47,300
Nov 26, 2024 30.86 31.32 30.46 30.91 30.91 31,100
Nov 25, 2024 30.82 31.20 30.82 30.87 30.87 27,700
Nov 22, 2024 29.80 30.66 29.80 30.64 30.64 26,000
Nov 21, 2024 28.75 29.64 28.69 29.60 29.60 63,800
Nov 20, 2024 28.41 28.70 28.12 28.55 28.55 60,200
Nov 19, 2024 29.08 29.49 28.71 28.91 28.91 59,000
Nov 18, 2024 29.60 29.90 29.06 29.20 29.20 49,400
Nov 15, 2024 30.47 30.62 29.45 29.48 29.48 73,300
Nov 14, 2024 30.53 30.88 30.24 30.28 30.28 36,000
Nov 13, 2024 30.86 31.21 30.56 30.63 30.63 74,300
Nov 12, 2024 30.45 31.10 30.25 30.68 30.68 41,700
Nov 11, 2024 30.00 30.68 29.84 30.37 30.37 50,500
Nov 8, 2024 29.35 29.62 28.69 29.62 29.62 47,100
Nov 7, 2024 29.83 29.98 29.32 29.35 29.35 30,000
Nov 6, 2024 28.55 30.12 28.55 29.65 29.65 64,000
Nov 5, 2024 26.78 27.44 26.78 27.18 27.18 44,800
Nov 4, 2024 26.81 27.14 26.75 26.78 26.78 21,700
Nov 1, 2024 27.13 27.49 26.67 26.67 26.67 27,700
Oct 31, 2024 27.03 27.26 26.70 26.70 26.70 21,400
Oct 30, 2024 26.85 27.46 26.85 26.90 26.90 15,200
Oct 29, 2024 26.80 27.00 26.23 26.83 26.83 20,800
Oct 28, 2024 26.39 26.83 26.39 26.75 26.75 12,200
Oct 25, 2024 26.74 27.00 26.35 26.38 26.38 16,900
Oct 24, 2024 26.86 26.97 26.45 26.83 26.83 16,400
Oct 23, 2024 26.89 26.89 26.35 26.59 26.59 12,200
Oct 22, 2024 27.00 27.04 26.67 26.90 26.90 20,300
Oct 21, 2024 27.73 27.73 26.93 26.94 26.94 14,800
Oct 18, 2024 27.79 27.98 27.38 27.59 27.59 42,500
Oct 17, 2024 27.56 27.76 26.92 27.76 27.76 17,400
Oct 16, 2024 27.14 27.47 27.13 27.39 27.39 20,700
Oct 15, 2024 26.72 27.43 26.64 26.84 26.84 21,000
Oct 14, 2024 26.72 26.93 26.63 26.82 26.82 24,800
Oct 11, 2024 25.96 26.73 25.96 26.72 26.72 25,500
Oct 10, 2024 25.64 25.92 25.43 25.90 25.90 26,100
Oct 9, 2024 25.59 25.90 25.30 25.89 25.89 11,800
Oct 8, 2024 25.72 25.72 25.48 25.61 25.61 12,100
Oct 7, 2024 25.36 25.64 25.33 25.60 25.60 16,900
Oct 4, 2024 25.59 25.59 25.26 25.49 25.49 11,200
Oct 3, 2024 25.42 25.46 24.99 25.22 25.22 24,100
Oct 2, 2024 25.50 25.72 25.28 25.37 25.37 17,200
Oct 1, 2024 25.86 25.89 25.37 25.56 25.56 18,900
Sep 30, 2024 25.68 26.11 25.39 25.89 25.89 25,300
Sep 27, 2024 25.76 26.40 25.75 25.83 25.83 30,500
Sep 26, 2024 25.75 26.02 25.56 26.00 26.00 28,600
Sep 25, 2024 25.78 25.88 25.45 25.56 25.56 22,500
Sep 24, 2024 25.83 25.87 25.28 25.70 25.70 26,400
Sep 23, 2024 26.35 26.49 25.50 25.84 25.84 24,600
Sep 20, 2024 26.56 26.71 26.20 26.33 26.33 111,800
Sep 19, 2024 26.50 26.87 26.41 26.50 26.50 29,500
Sep 18, 2024 25.93 26.51 25.87 25.94 25.94 36,900
Sep 17, 2024 25.62 26.04 25.56 25.95 25.95 51,400
Sep 16, 2024 25.53 25.69 25.33 25.48 25.48 28,200
Sep 13, 2024 24.63 25.56 24.63 25.41 25.41 26,400
Sep 12, 2024 24.64 24.85 24.52 24.78 24.78 29,700
Sep 11, 2024 24.41 24.60 24.08 24.51 24.51 30,700
Sep 10, 2024 24.28 24.54 24.11 24.51 24.51 37,900
Sep 9, 2024 24.23 24.66 24.17 24.30 24.30 36,400
Sep 6, 2024 24.00 24.36 23.86 24.24 24.24 40,400
Sep 5, 2024 24.28 24.77 24.00 24.24 24.24 32,300
Sep 4, 2024 24.06 24.46 23.61 24.23 24.23 55,700
Sep 3, 2024 25.02 25.33 24.20 24.29 24.29 78,100
Aug 30, 2024 25.64 25.64 23.10 25.34 25.34 131,700
Aug 29, 2024 26.00 26.00 24.66 25.64 25.64 83,800
Aug 28, 2024 25.95 26.20 25.70 25.78 25.78 36,300
Aug 27, 2024 26.13 26.21 25.76 25.93 25.93 34,900
Aug 26, 2024 26.50 26.55 25.85 26.38 26.38 41,800
Aug 23, 2024 25.26 26.33 25.15 26.33 26.33 59,700
Aug 22, 2024 25.40 25.50 25.08 25.21 25.21 32,500
Aug 21, 2024 0.50 Dividend
Aug 21, 2024 25.25 25.52 24.78 25.47 25.47 50,200
Aug 20, 2024 25.72 25.99 25.35 25.80 25.30 46,200
Aug 19, 2024 25.61 25.93 25.25 25.73 25.23 36,500
Aug 16, 2024 25.84 26.00 25.20 25.61 25.11 87,300
Aug 15, 2024 25.28 25.88 24.83 25.74 25.24 22,800
Aug 14, 2024 25.84 25.84 24.76 24.76 24.28 47,200
Aug 13, 2024 24.69 25.84 24.23 25.76 25.26 87,900
Aug 12, 2024 23.86 24.91 23.40 24.49 24.02 108,400
Aug 9, 2024 26.00 26.00 23.65 23.84 23.38 171,000
Aug 8, 2024 28.11 28.87 27.85 27.99 27.45 27,600
Aug 7, 2024 28.84 28.90 27.45 27.93 27.39 34,300
Aug 6, 2024 27.45 28.25 27.45 27.82 27.28 20,700
Aug 5, 2024 27.00 27.80 26.24 27.33 26.80 44,600
Aug 2, 2024 27.65 27.91 27.32 27.49 26.96 25,800
Aug 1, 2024 30.05 30.05 28.21 28.72 28.16 65,000
Jul 31, 2024 29.54 30.55 29.45 29.87 29.29 26,000
Jul 30, 2024 29.67 29.97 29.25 29.46 28.89 20,200
Jul 29, 2024 29.69 29.69 28.91 29.51 28.94 21,800
Jul 26, 2024 29.42 29.72 28.85 29.49 28.92 47,700
Jul 25, 2024 28.50 29.36 28.34 28.89 28.33 35,800
Jul 24, 2024 29.60 29.70 28.19 28.34 27.79 59,300
Jul 23, 2024 29.85 30.16 29.59 29.89 29.31 34,600
Jul 22, 2024 28.80 30.05 28.63 29.83 29.25 68,700
Jul 19, 2024 29.51 29.94 28.65 28.78 28.22 47,800
Jul 18, 2024 30.01 30.66 29.26 29.51 28.94 29,100
Jul 17, 2024 29.88 30.57 29.78 29.94 29.36 44,700
Jul 16, 2024 29.56 30.39 29.31 30.35 29.76 82,200
Jul 15, 2024 29.38 29.74 29.27 29.46 28.89 28,500
Jul 12, 2024 29.16 29.66 28.51 29.00 28.44 29,000
Jul 11, 2024 27.98 29.19 27.81 28.97 28.41 36,100
Jul 10, 2024 27.11 27.38 26.89 27.38 26.85 33,600
Jul 9, 2024 27.03 27.30 26.81 27.00 26.48 25,400
Jul 8, 2024 27.46 27.67 27.10 27.26 26.73 43,200
Jul 5, 2024 27.92 27.92 27.23 27.23 26.70 21,600
Jul 3, 2024 28.00 28.14 27.65 27.88 27.34 20,000
Jul 2, 2024 28.31 28.33 27.47 28.00 27.46 46,600
Jul 1, 2024 29.54 29.54 28.32 28.32 27.77 70,700
Jun 28, 2024 28.99 29.80 28.91 29.58 29.01 118,000
Jun 27, 2024 28.53 28.72 28.25 28.72 28.16 28,200
Jun 26, 2024 28.60 28.65 28.17 28.24 27.69 57,700
Jun 25, 2024 28.52 28.80 28.27 28.60 28.05 34,100
Jun 24, 2024 28.84 28.84 28.44 28.62 28.07 35,700
Jun 21, 2024 28.62 28.75 28.30 28.75 28.19 43,100
Jun 20, 2024 28.55 28.68 28.44 28.62 28.07 37,100
Jun 18, 2024 28.69 28.88 28.39 28.62 28.07 22,600
Jun 17, 2024 28.57 28.88 28.01 28.57 28.02 44,200
Jun 14, 2024 28.22 28.60 28.03 28.40 27.85 35,700
Jun 13, 2024 28.40 28.75 28.08 28.60 28.05 33,600
Jun 12, 2024 28.54 29.00 28.11 28.66 28.10 53,900
Jun 11, 2024 27.94 28.06 27.20 27.98 27.44 28,000
Jun 10, 2024 26.91 28.02 26.74 27.99 27.45 46,000
Jun 7, 2024 27.54 27.80 27.00 27.10 26.57 32,100
Jun 6, 2024 27.99 28.13 27.59 27.75 27.21 30,900
Jun 5, 2024 28.23 28.59 28.07 28.41 27.86 32,100
Jun 4, 2024 28.48 28.48 27.68 28.11 27.57 35,600
Jun 3, 2024 28.69 28.69 28.33 28.37 27.82 56,000
May 31, 2024 28.47 28.89 28.05 28.54 27.99 31,800
May 30, 2024 28.66 28.80 28.22 28.42 27.87 29,900
May 29, 2024 28.47 28.50 28.14 28.31 27.76 22,600
May 28, 2024 29.29 29.29 28.44 28.64 28.08 41,300
May 24, 2024 28.08 28.91 28.00 28.91 28.35 26,300
May 23, 2024 28.59 28.70 27.63 28.00 27.46 52,300
May 22, 2024 29.35 29.35 28.24 28.42 27.87 49,600
May 21, 2024 28.82 29.34 28.21 29.31 28.74 56,100
May 20, 2024 28.48 28.97 28.07 28.70 28.14 39,300
May 17, 2024 28.76 28.76 27.93 28.53 27.98 39,700
May 16, 2024 0.35 Dividend
May 16, 2024 29.04 29.35 28.40 28.70 28.14 44,400
May 15, 2024 28.14 29.32 28.14 29.27 28.36 47,800
May 14, 2024 27.96 28.12 27.30 27.81 26.94 55,200
May 13, 2024 26.98 27.57 26.40 27.36 26.51 79,100
May 10, 2024 27.75 28.05 25.82 26.71 25.88 51,400
May 9, 2024 29.35 29.35 28.07 28.94 28.04 38,100
May 8, 2024 28.70 29.61 28.68 29.35 28.44 30,500
May 7, 2024 28.33 28.87 28.08 28.63 27.74 29,800
May 6, 2024 27.50 28.27 27.49 28.22 27.34 37,800
May 3, 2024 28.38 28.38 27.05 27.66 26.80 48,400
May 2, 2024 27.65 27.83 27.07 27.83 26.96 20,000
May 1, 2024 27.24 27.72 27.00 27.31 26.46 47,800
Apr 30, 2024 27.44 27.44 27.00 27.10 26.26 19,100
Apr 29, 2024 27.59 27.77 27.34 27.44 26.59 17,900
Apr 26, 2024 27.06 27.55 27.06 27.31 26.46 21,800
Apr 25, 2024 26.74 27.20 26.46 27.06 26.22 15,600
Apr 24, 2024 27.15 27.46 26.60 27.05 26.21 23,300
Apr 23, 2024 26.53 27.49 26.50 27.19 26.34 22,200
Apr 22, 2024 26.99 26.99 26.27 26.34 25.52 28,100
Apr 19, 2024 26.34 26.83 26.28 26.83 26.00 30,300
Apr 18, 2024 26.68 27.19 26.42 26.47 25.65 31,100
Apr 17, 2024 26.94 27.11 26.42 26.63 25.80 32,800
Apr 16, 2024 27.08 27.33 26.54 26.87 26.03 28,200
Apr 15, 2024 27.75 28.13 26.95 27.27 26.42 61,900
Apr 12, 2024 28.98 28.98 27.47 27.73 26.87 28,800
Apr 11, 2024 28.07 29.18 27.90 28.99 28.09 75,000
Apr 10, 2024 27.59 28.02 27.48 27.79 26.93 38,100
Apr 9, 2024 28.80 28.80 27.71 28.32 27.44 31,000
Apr 8, 2024 28.64 29.00 28.26 28.73 27.84 28,100
Apr 5, 2024 28.07 28.87 27.93 28.87 27.97 23,700
Apr 4, 2024 28.65 29.04 28.01 28.14 27.26 32,500
Apr 3, 2024 27.89 28.45 27.89 28.31 27.43 30,100
Apr 2, 2024 28.66 28.66 28.05 28.06 27.19 50,100
Apr 1, 2024 28.87 29.44 28.50 28.80 27.90 83,400
Mar 28, 2024 28.24 28.81 28.20 28.61 27.72 45,800
Mar 27, 2024 28.20 28.50 27.90 28.25 27.37 37,700
Mar 26, 2024 28.35 28.35 27.59 28.11 27.24 37,500
Mar 25, 2024 28.58 28.63 28.01 28.01 27.14 31,200
Mar 22, 2024 29.21 29.86 28.55 28.64 27.75 47,000
Mar 21, 2024 28.40 29.39 27.99 29.07 28.17 69,900
Mar 20, 2024 27.42 28.48 27.30 28.31 27.43 58,900
Mar 19, 2024 26.15 27.58 26.06 27.28 26.43 73,000
Mar 18, 2024 25.82 26.41 25.50 26.15 25.34 84,200
Mar 15, 2024 27.80 27.82 24.74 25.93 25.12 207,500
Mar 14, 2024 29.37 29.63 28.75 28.91 28.01 49,200
Mar 13, 2024 29.21 29.60 29.19 29.40 28.49 52,900
Mar 12, 2024 29.47 29.64 29.07 29.41 28.50 31,400
Mar 11, 2024 29.20 29.94 28.82 29.38 28.47 29,400
Mar 8, 2024 29.58 29.69 29.00 29.26 28.35 29,200
Mar 7, 2024 29.33 29.59 29.08 29.43 28.51 25,600
Mar 6, 2024 29.13 29.51 28.75 29.00 28.10 70,700
Mar 5, 2024 29.59 30.16 28.80 28.93 28.03 52,000
Mar 4, 2024 30.36 30.94 29.54 29.68 28.76 80,600
Mar 1, 2024 29.59 30.24 29.42 30.10 29.16 86,800
Feb 29, 2024 28.42 29.69 28.26 29.59 28.67 47,600
Feb 28, 2024 28.45 28.72 28.11 28.23 27.35 44,800
Feb 27, 2024 28.70 29.19 28.47 28.57 27.68 49,200
Feb 26, 2024 27.84 28.95 27.77 28.71 27.82 120,000
Feb 23, 2024 27.34 27.77 27.12 27.77 26.91 48,100
Feb 22, 2024 27.06 27.44 26.72 27.34 26.49 48,800
Feb 21, 2024 27.69 27.69 27.08 27.08 26.24 29,400
Feb 20, 2024 0.30 Dividend
Feb 20, 2024 27.97 27.97 26.90 27.69 26.83 68,700
Feb 16, 2024 28.37 28.91 28.11 28.28 27.11 68,900
Feb 15, 2024 26.81 28.38 26.81 28.37 27.20 59,900
Feb 14, 2024 26.11 26.70 26.00 26.50 25.40 36,600
Feb 13, 2024 26.30 26.52 25.76 26.03 24.95 74,300
Feb 12, 2024 26.90 27.37 26.56 26.80 25.69 101,300
Feb 9, 2024 26.56 27.19 26.36 26.72 25.61 94,400
Feb 8, 2024 25.00 26.36 24.98 25.98 24.90 87,400
Feb 7, 2024 24.36 24.91 24.25 24.79 23.76 29,400
Feb 6, 2024 24.29 24.63 23.91 24.56 23.54 22,000
Feb 5, 2024 24.79 24.79 24.00 24.25 23.25 28,700
Feb 2, 2024 24.37 24.97 24.21 24.81 23.78 31,800
Feb 1, 2024 24.40 24.67 24.33 24.64 23.62 28,100
Jan 31, 2024 24.98 25.00 24.12 24.12 23.12 29,400
Jan 30, 2024 24.95 25.10 24.65 24.97 23.94 34,300
Jan 29, 2024 24.51 24.86 24.27 24.78 23.75 34,000
Jan 26, 2024 24.30 24.75 24.16 24.51 23.50 37,600
Jan 25, 2024 23.98 24.13 23.64 24.13 23.13 33,700
Jan 24, 2024 24.13 24.13 23.49 23.63 22.65 24,800
Jan 23, 2024 24.00 24.22 23.71 23.85 22.86 21,900
Jan 22, 2024 23.72 23.94 23.70 23.80 22.82 40,700
Jan 19, 2024 23.80 23.80 23.35 23.71 22.73 29,200
Jan 18, 2024 23.24 23.77 23.24 23.75 22.77 35,800
Jan 17, 2024 22.88 23.25 22.88 23.21 22.25 20,400
Jan 16, 2024 23.60 23.63 23.14 23.20 22.24 33,900
Jan 12, 2024 23.19 23.76 22.85 23.60 22.62 47,400
Jan 11, 2024 22.94 23.22 22.74 23.14 22.18 64,300
Jan 10, 2024 22.90 23.07 22.71 22.90 21.95 36,700
Jan 9, 2024 23.00 23.06 22.51 22.90 21.95 46,700
Jan 8, 2024 23.65 23.70 23.07 23.07 22.12 61,300
Jan 5, 2024 23.74 24.06 23.74 23.74 22.76 46,100
Jan 4, 2024 23.35 24.00 23.30 23.79 22.81 53,800
Jan 3, 2024 24.43 24.43 23.38 23.57 22.59 51,900
Jan 2, 2024 24.60 24.68 23.70 24.46 23.45 65,600
Dec 29, 2023 25.02 25.13 24.77 24.85 23.82 67,900
Dec 28, 2023 25.03 25.26 24.78 25.14 24.10 49,900

Related Tickers

PACK Ranpak Holdings Corp.
6.95
-2.93%
 
MYE Myers Industries, Inc.
11.08
-3.06%
 
TRS TriMas Corporation
24.56
-1.21%
 
BERY Berry Global Group, Inc.
65.02
-0.08%
 
SON Sonoco Products Company
48.89
-0.63%
 
OI O-I Glass, Inc.
10.30
-0.29%
 
GEF Greif, Inc.
61.26
-0.87%
 
SW Smurfit Westrock Plc
54.35
+0.37%
 
TUPBQ Tupperware Brands Corporation
0.0058
0.00%
 
AMCR Amcor plc
9.44
-0.21%