Australia markets open in 6 hours 14 minutes

Karat Packaging Inc. (KRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.99+0.65 (+2.47%)
As of 01:10PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202426.6427.1826.5026.9926.998,124
22 Apr 202426.9926.9926.2726.3426.3428,100
19 Apr 202426.3426.8326.2826.8326.8330,300
18 Apr 202426.6827.1926.4226.4726.4731,100
17 Apr 202426.9427.1126.4226.6326.6332,800
16 Apr 202427.0827.3326.5426.8726.8728,200
15 Apr 202427.7528.1326.9527.2727.2761,900
12 Apr 202428.9828.9827.4727.7327.7328,800
11 Apr 202428.0729.1827.9028.9928.9975,000
10 Apr 202427.5928.0227.4827.7927.7938,100
09 Apr 202428.8028.8027.7128.3228.3231,000
08 Apr 202428.6429.0028.2628.7328.7328,100
05 Apr 202428.0728.8727.9328.8728.8723,700
04 Apr 202428.6529.0428.0128.1428.1432,500
03 Apr 202427.8928.4527.8928.3128.3130,100
02 Apr 202428.6628.6628.0528.0628.0650,100
01 Apr 202428.8729.4428.5028.8028.8083,400
28 Mar 202428.2428.8128.2028.6128.6145,800
27 Mar 202428.2028.5027.9028.2528.2537,700
26 Mar 202428.3528.3527.5928.1128.1137,500
25 Mar 202428.5828.6328.0128.0128.0131,200
22 Mar 202429.2129.8628.5528.6428.6447,000
21 Mar 202428.4029.3927.9929.0729.0769,900
20 Mar 202427.4228.4827.3028.3128.3158,900
19 Mar 202426.1527.5826.0627.2827.2873,000
18 Mar 202425.8226.4125.5026.1526.1584,200
15 Mar 202427.8027.8224.7425.9325.93207,500
14 Mar 202429.3729.6328.7528.9128.9149,200
13 Mar 202429.2129.6029.1929.4029.4052,900
12 Mar 202429.4729.6429.0729.4129.4131,400
11 Mar 202429.2029.9428.8229.3829.3829,400
08 Mar 202429.5829.6929.0029.2629.2629,200
07 Mar 202429.3329.5929.0829.4329.4325,600
06 Mar 202429.1329.5128.7529.0029.0070,700
05 Mar 202429.5930.1628.8028.9328.9352,000
04 Mar 202430.3630.9429.5429.6829.6880,600
01 Mar 202429.5930.2429.4230.1030.1086,800
29 Feb 202428.4229.6928.2629.5929.5947,600
28 Feb 202428.4528.7228.1128.2328.2344,800
27 Feb 202428.7029.1928.4728.5728.5749,200
26 Feb 202427.8428.9527.7728.7128.71120,000
23 Feb 202427.3427.7727.1227.7727.7748,100
22 Feb 202427.0627.4426.7227.3427.3448,800
21 Feb 202427.6927.6927.0827.0827.0829,400
20 Feb 202427.9727.9726.9027.6927.6968,700
20 Feb 20240.3 Dividend
16 Feb 202428.3728.9128.1128.2827.9868,900
15 Feb 202426.8128.3826.8128.3728.0759,900
14 Feb 202426.1126.7026.0026.5026.2236,600
13 Feb 202426.3026.5225.7626.0325.7574,300
12 Feb 202426.9027.3726.5626.8026.52101,300
09 Feb 202426.5627.1926.3626.7226.4494,400
08 Feb 202425.0026.3624.9825.9825.7087,400
07 Feb 202424.3624.9124.2524.7924.5329,400
06 Feb 202424.2924.6323.9124.5624.3022,000
05 Feb 202424.7924.7924.0024.2523.9928,700
02 Feb 202424.3724.9724.2124.8124.5531,800
01 Feb 202424.4024.6724.3324.6424.3828,100
31 Jan 202424.9825.0024.1224.1223.8629,400
30 Jan 202424.9525.1024.6524.9724.7134,300
29 Jan 202424.5124.8624.2724.7824.5234,000
26 Jan 202424.3024.7524.1624.5124.2537,600
25 Jan 202423.9824.1323.6424.1323.8733,700
24 Jan 202424.1324.1323.4923.6323.3824,800
23 Jan 202424.0024.2223.7123.8523.6021,900
22 Jan 202423.7223.9423.7023.8023.5540,700
19 Jan 202423.8023.8023.3523.7123.4629,200
18 Jan 202423.2423.7723.2423.7523.5035,800
17 Jan 202422.8823.2522.8823.2122.9620,400
16 Jan 202423.6023.6323.1423.2022.9533,900
12 Jan 202423.1923.7622.8523.6023.3547,400
11 Jan 202422.9423.2222.7423.1422.8964,300
10 Jan 202422.9023.0722.7122.9022.6636,700
09 Jan 202423.0023.0622.5122.9022.6646,700
08 Jan 202423.6523.7023.0723.0722.8361,300
05 Jan 202423.7424.0623.7423.7423.4946,100
04 Jan 202423.3524.0023.3023.7923.5453,800
03 Jan 202424.4324.4323.3823.5723.3251,900
02 Jan 202424.6024.6823.7024.4624.2065,600
29 Dec 202325.0225.1324.7724.8524.5967,900
28 Dec 202325.0325.2624.7825.1424.8749,900
27 Dec 202324.5425.1124.5425.1124.8442,900
26 Dec 202324.1924.6924.1024.6624.4067,300
22 Dec 202324.1624.5024.0924.1923.9350,900
21 Dec 202324.1424.1723.8523.9223.6745,800
20 Dec 202324.1324.5923.8123.8723.6272,700
19 Dec 202323.4724.2523.4724.2423.9854,900
18 Dec 202323.5923.5922.8923.2923.0468,200
15 Dec 202323.7723.7723.2323.4923.24182,600
14 Dec 202322.5823.3522.2523.3423.09176,000
13 Dec 202321.7422.2321.5922.1821.94375,300
12 Dec 202322.0122.0121.5621.7421.5145,000
11 Dec 202321.9422.0421.8621.9821.7555,300
08 Dec 202321.9422.0321.3821.8621.6354,800
07 Dec 202322.1122.1321.7921.9321.7047,300
06 Dec 202321.9622.3621.9622.0021.7799,800
05 Dec 202322.0022.1921.7021.7521.5237,300
04 Dec 202321.8722.3721.7821.9021.6761,000
01 Dec 202321.4922.3021.4922.1421.9141,800
30 Nov 202321.4521.6921.4321.5721.3444,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...