Australia markets open in 5 hours 2 minutes

Karat Packaging Inc. (KRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.40+0.40 (+2.22%)
At close: 04:00PM EDT
18.40 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202217.9818.5517.9818.4018.407,000
04 Aug 202218.0818.7717.7418.0018.0048,600
03 Aug 202218.3018.5818.0818.2118.217,700
02 Aug 202218.2418.8618.1918.2018.204,500
01 Aug 202219.0919.0918.1718.1818.1815,500
29 July 202218.0219.0317.5319.0319.0310,800
28 July 202218.5518.6018.3518.5718.572,700
27 July 202218.1118.4017.5318.4018.403,900
26 July 202218.5818.6818.0118.2518.253,100
25 July 202218.0818.3717.8118.1218.1214,000
22 July 202219.5919.5918.0818.0818.0812,300
21 July 202219.0019.4518.5719.4519.455,100
20 July 202218.5019.5018.2818.6018.604,600
19 July 202217.7018.1617.7018.1018.105,800
18 July 202219.1719.1717.2417.3517.3512,500
15 July 202219.2519.5818.4219.2719.2715,800
14 July 202218.1419.3218.0019.2519.258,600
13 July 202218.2118.8717.8318.6018.603,600
12 July 202217.4918.5817.4918.1318.135,900
11 July 202218.0718.3818.0718.3818.382,700
08 July 202218.0018.4917.8618.1118.114,300
07 July 202218.1618.3818.1618.3818.383,500
06 July 202217.8918.4917.8918.2918.2920,600
05 July 202216.7018.1716.7018.0818.0816,100
01 July 202216.5317.8616.5317.1617.1610,000
30 June 202216.9117.4516.7317.0617.068,900
29 June 202216.9017.1815.9917.1817.1831,700
28 June 202217.1118.2116.7016.9016.9015,800
27 June 202217.5018.3316.8617.2417.2429,200
24 June 202219.0319.4516.7217.1217.12118,000
23 June 202219.3219.5618.5419.0519.0514,900
22 June 202218.5519.8418.5519.0719.078,200
21 June 202219.2519.5018.6118.6118.6117,100
17 June 202219.0019.7618.8019.2219.2242,000
16 June 202218.5919.9818.5919.0019.0033,200
15 June 202218.8219.4018.7719.2519.2510,900
14 June 202218.8719.3918.5818.9918.9916,300
13 June 202218.0518.9418.0518.8118.8110,300
10 June 202219.0619.3718.7018.7518.7516,700
09 June 202218.9119.2918.8919.0019.0049,300
08 June 202218.4418.9918.4418.7718.779,000
07 June 202218.6818.7418.5418.6018.6017,600
06 June 202218.6319.2518.5418.5918.5912,600
03 June 202218.6519.2518.6419.1919.1911,800
02 June 202219.3019.8419.0019.2419.2418,000
01 June 202219.2520.0019.2519.9919.9911,300
31 May 202219.3819.8019.1619.6319.6310,400
27 May 202219.2519.6019.2519.6019.607,100
26 May 202218.5019.6118.3019.6019.6012,000
25 May 202218.7618.7618.7618.7618.763,200
24 May 202218.4019.4918.2818.8618.866,400
23 May 202219.5619.6518.3219.0019.009,000
20 May 202218.8519.6418.0318.3618.369,700
19 May 202219.4719.6918.6118.6118.6116,900
18 May 202218.9620.0018.9619.7019.7028,800
17 May 202219.2919.9218.8819.8819.8836,100
16 May 202219.2019.3718.8319.0019.006,700
13 May 202218.0419.2018.0419.0219.0220,300
12 May 202216.7017.5016.4016.7516.7516,400
11 May 202217.6618.0116.2617.0417.044,000
10 May 202218.1118.6517.7617.7617.7619,900
09 May 202218.4018.4017.7518.2418.245,500
06 May 202218.3118.5518.0018.0018.003,500
05 May 202218.7618.7617.9918.4418.447,400
04 May 202219.0019.0018.0018.5818.583,900
03 May 202218.8919.1018.6918.7018.704,400
02 May 202218.3019.1818.2619.1819.184,200
29 Apr 202219.4019.4518.0018.3518.3520,200
28 Apr 202219.0019.5018.8019.1719.178,500
27 Apr 202218.9719.2918.8518.8918.895,600
26 Apr 202219.3719.5118.5518.5518.555,900
25 Apr 202219.3019.7519.0319.7519.755,700
22 Apr 202219.4519.6819.0819.1419.146,700
21 Apr 202219.5719.7118.9118.9118.918,100
20 Apr 202219.1919.5518.8319.5419.545,800
19 Apr 202219.5219.5518.8019.5119.5112,100
18 Apr 202219.5819.5819.2019.5519.554,500
14 Apr 202219.0019.3418.5319.3019.306,100
13 Apr 202218.4219.0018.4219.0019.004,500
12 Apr 202218.2018.6017.4818.6018.605,700
11 Apr 202218.0018.2017.9818.2018.205,000
08 Apr 202218.8618.9018.0018.3518.3520,200
07 Apr 202218.0018.5418.0018.1018.1012,800
06 Apr 202218.5519.0017.6818.2518.2516,300
05 Apr 202219.2019.2018.1618.6018.609,100
04 Apr 202218.9019.6418.7619.6419.647,300
01 Apr 202219.2419.4417.9719.4419.4421,400
31 Mar 202218.9419.8518.9419.8519.8514,000
30 Mar 202218.1419.8018.1419.0319.0313,400
29 Mar 202218.8019.3018.5019.3019.3016,100
28 Mar 202217.9219.4017.9219.4019.4012,300
25 Mar 202217.2018.7617.2018.6218.6213,300
24 Mar 202216.8117.8016.2717.4217.4225,800
23 Mar 202215.7515.8315.1515.6515.658,600
22 Mar 202215.8216.5015.2615.3715.3711,000
21 Mar 202216.0016.0014.7014.9314.9327,800
18 Mar 202216.0316.9015.7515.9515.9534,200
17 Mar 202216.0017.1816.0016.0316.039,900
16 Mar 202216.0016.3116.0016.0016.0010,900
15 Mar 202216.0716.9515.9016.0016.008,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...