Karat Packaging Inc. - Common Stock (KRT)

Historical Prices For Karat Packaging Inc. - Common Stock (KRT)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	25.47	26.13	25.47	26.11	24,012	26.11
4/24/2025	24.85	25.92	24.76	25.91	37,054	25.91
4/23/2025	25.54	25.83	24.72	24.80	66,069	24.80
4/22/2025	24.73	25.67	24.13	24.94	51,841	24.94
4/21/2025	24.29	24.56	24.16	24.40	53,826	24.40
4/17/2025	24.47	24.98	24.31	24.39	65,178	24.39
4/16/2025	24.99	25.10	24.29	24.46	35,116	24.46
4/15/2025	24.69	25.11	24.69	24.93	50,342	24.93
4/14/2025	25.00	25.16	24.54	24.73	29,418	24.73
4/11/2025	24.53	25.34	24.18	24.69	27,936	24.69
4/10/2025	24.42	24.95	24.13	24.63	54,523	24.63
4/09/2025	23.66	25.67	23.48	24.93	79,068	24.93
4/08/2025	25.28	26.01	23.57	23.78	42,391	23.78
4/07/2025	24.00	25.06	23.00	24.50	51,406	24.50
4/04/2025	24.40	25.33	24.25	24.94	47,057	24.94
4/03/2025	25.58	26.38	25.12	25.40	47,404	25.40
4/02/2025	26.27	27.07	26.05	26.91	32,401	26.91
4/01/2025	26.44	27.00	26.05	26.70	38,847	26.70
3/31/2025	26.82	27.06	26.56	26.58	36,022	26.58
3/28/2025	27.72	28.14	26.83	27.25	30,832	27.25
3/27/2025	27.94	28.09	27.43	27.66	27,411	27.66
3/26/2025	28.04	28.35	27.90	27.92	31,710	27.92
3/25/2025	28.52	28.52	27.31	28.07	47,552	28.07
3/24/2025	29.13	29.68	28.40	28.51	60,995	28.51
3/21/2025	28.78	29.40	28.32	28.55	50,560	28.55
3/20/2025	29.11	29.37	28.54	29.06	14,908	29.06
3/19/2025	28.25	29.38	28.25	29.19	22,753	29.19
3/18/2025	28.38	28.52	28.10	28.17	13,373	28.17
3/17/2025	28.34	28.90	28.09	28.76	20,349	28.76
3/14/2025	28.85	29.88	27.82	28.34	47,754	28.34
3/13/2025	29.04	29.32	28.55	28.95	24,731	28.95
3/12/2025	29.39	29.79	29.13	29.54	30,790	29.54
3/11/2025	29.18	29.60	28.55	29.10	24,839	29.10
3/10/2025	29.72	30.29	29.14	29.18	18,763	29.18
3/07/2025	29.55	30.00	29.15	29.85	23,255	29.85
3/06/2025	29.60	30.00	29.07	29.63	18,106	29.63
3/05/2025	29.55	30.08	29.55	29.75	21,807	29.75
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