Australia markets close in 3 hours 36 minutes

Karat Packaging Inc. (KRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.48-0.18 (-1.32%)
At close: 01:00PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202213.7413.7413.4813.4813.48900
23 Nov 202213.2614.0013.2613.6613.662,300
22 Nov 202213.9013.9713.5813.7013.706,000
21 Nov 202213.9114.2513.7313.8013.807,500
18 Nov 202213.9214.0013.8513.9813.9815,600
18 Nov 20220.35 Dividend
17 Nov 202213.4514.0813.4514.0013.6527,700
16 Nov 202213.9214.0013.2813.3313.0043,100
15 Nov 202214.0814.0813.7313.7313.3913,500
14 Nov 202214.3714.5113.0113.8013.4648,000
11 Nov 202215.1515.6514.2914.4414.0828,300
10 Nov 202215.0016.2014.1616.2015.8027,200
09 Nov 202215.0815.6614.6414.8614.4917,100
08 Nov 202215.0316.0014.7015.3014.9219,200
07 Nov 202215.4915.4914.5615.1514.7719,000
04 Nov 202214.4015.5414.1615.4515.069,700
03 Nov 202214.7615.0814.3014.3013.948,000
02 Nov 202215.6115.6114.7714.8514.488,700
01 Nov 202216.4516.4515.4115.4115.0210,800
31 Oct 202215.5016.8015.5016.3815.9720,700
28 Oct 202215.7916.4515.7916.3515.9410,200
27 Oct 202215.3616.0115.3615.5815.193,200
26 Oct 202215.6715.6715.2715.3214.943,200
25 Oct 202213.4516.5013.1015.7215.3360,200
24 Oct 202213.6513.7013.1813.6913.3547,600
21 Oct 202214.1814.2513.5313.9013.5530,300
20 Oct 202214.7014.7514.0014.1013.7513,400
19 Oct 202215.4015.4014.2714.4514.0935,700
18 Oct 202215.5715.6715.3515.4815.0911,600
17 Oct 202215.2216.0915.1015.8915.4914,600
14 Oct 202215.3416.2015.0515.3014.926,700
13 Oct 202215.0016.5015.0015.3414.969,600
12 Oct 202215.5215.5415.0315.0914.716,200
11 Oct 202215.8616.4415.5515.6015.2119,100
10 Oct 202215.7516.6415.5515.8415.447,200
07 Oct 202216.2817.2015.5315.7915.4014,600
06 Oct 202216.4617.4216.3816.4216.0113,600
05 Oct 202216.8517.5115.8316.3215.9166,800
04 Oct 202217.0618.1416.2616.9016.4829,200
03 Oct 202216.5917.6516.3016.9016.4823,700
30 Sept 202218.0118.8015.8415.9915.5927,700
29 Sept 202218.1719.0617.8818.0617.6137,100
28 Sept 202216.5518.7016.4218.2817.8240,200
27 Sept 202216.5517.4716.5016.5016.0918,500
26 Sept 202216.5117.4916.3116.5416.1311,900
23 Sept 202216.3016.7316.0116.2715.8612,600
22 Sept 202216.6117.0416.2016.3315.9225,800
21 Sept 202216.5117.5016.2716.8016.3834,100
20 Sept 202216.5017.2016.3716.6716.2515,600
19 Sept 202215.8617.0415.7016.9616.5422,800
16 Sept 202217.5917.7015.6015.8315.4350,400
15 Sept 202218.3518.4517.5017.6417.209,300
14 Sept 202218.2918.4917.5017.8017.3519,600
13 Sept 202218.2718.5517.0018.2917.8335,200
12 Sept 202217.8818.7517.8818.6018.1420,100
09 Sept 202218.5018.8417.7718.7718.3016,500
08 Sept 202218.1418.4717.9218.1617.7118,300
07 Sept 202218.4318.4317.7318.3517.899,300
06 Sept 202218.3618.4618.2418.4618.0017,100
02 Sept 202218.2618.3017.6217.6217.185,500
01 Sept 202217.8118.5117.5417.8017.3513,000
31 Aug 202218.4418.7517.7517.8917.4418,900
30 Aug 202218.9219.1018.2018.3417.8812,500
29 Aug 202218.5219.4518.4919.1018.627,400
26 Aug 202218.6519.2218.5118.6518.186,700
25 Aug 202218.8819.0618.4618.8718.405,700
24 Aug 202218.7318.8818.4118.8818.4110,300
23 Aug 202218.5018.7918.4118.5018.047,100
22 Aug 202218.4018.7118.3918.3917.934,800
19 Aug 202218.4318.5818.3718.5818.124,400
18 Aug 202218.4518.8018.4218.7518.288,500
17 Aug 202218.4418.7718.4018.7718.3015,800
16 Aug 202218.4518.7318.4518.5618.1016,100
15 Aug 202218.5418.7718.4018.6618.196,200
12 Aug 202217.9518.7717.9518.7718.3016,400
11 Aug 202218.8218.8817.8618.2517.7911,000
10 Aug 202218.1818.6018.1818.5518.099,800
09 Aug 202218.4918.6718.1218.1217.677,500
08 Aug 202218.5618.7718.3018.6518.188,100
05 Aug 202217.9818.5517.9818.4017.947,000
04 Aug 202218.0818.7717.7418.0017.5548,600
03 Aug 202218.3018.5818.0818.2117.757,700
02 Aug 202218.2418.8618.1918.2017.754,500
01 Aug 202219.0919.0918.1718.1817.7315,500
29 July 202218.0219.0317.5319.0318.5510,800
28 July 202218.5518.6018.3518.5718.112,700
27 July 202218.1118.4017.5318.4017.943,900
26 July 202218.5818.6818.0118.2517.793,100
25 July 202218.0818.3717.8118.1217.6714,000
22 July 202219.5919.5918.0818.0817.6312,300
21 July 202219.0019.4518.5719.4518.965,100
20 July 202218.5019.5018.2818.6018.144,600
19 July 202217.7018.1617.7018.1017.655,800
18 July 202219.1719.1717.2417.3516.9212,500
15 July 202219.2519.5818.4219.2718.7915,800
14 July 202218.1419.3218.0019.2518.778,600
13 July 202218.2118.8717.8318.6018.143,600
12 July 202217.4918.5817.4918.1317.685,900
11 July 202218.0718.3818.0718.3817.922,700
08 July 202218.0018.4917.8618.1117.664,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...