Karat Packaging Inc (KRT) Historical Stock Data
30.64 ↑1.04 (3.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRT is up 0.02% a day on average. There have been 15 days where Karat Packaging Inc closed green and 15 days where KRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.80 | 30.64 | ↑$0.84 (2.82%) | 29.80 | 30.66 | 25.95K |
| 2024-11-21 | 28.70 | 29.60 | ↑$0.91 (3.15%) | 28.70 | 29.64 | 63.63K |
| 2024-11-20 | 28.41 | 28.55 | ↑$0.14 (0.49%) | 28.12 | 28.70 | 60.19K |
| 2024-11-19 | 29.08 | 28.91 | ↓$0.17 (-0.58%) | 28.71 | 29.49 | 59.01K |
| 2024-11-18 | 29.60 | 29.20 | ↓$0.40 (-1.35%) | 29.06 | 29.90 | 49.39K |
| 2024-11-15 | 30.47 | 29.48 | ↓$0.99 (-3.25%) | 29.45 | 30.62 | 73.35K |
| 2024-11-14 | 30.53 | 30.28 | ↓$0.25 (-0.82%) | 30.24 | 30.88 | 35.97K |
| 2024-11-13 | 30.98 | 30.63 | ↓$0.35 (-1.13%) | 30.57 | 31.21 | 73.24K |
| 2024-11-12 | 30.45 | 30.68 | ↑$0.23 (0.76%) | 30.25 | 31.10 | 41.70K |
| 2024-11-11 | 30.00 | 30.37 | ↑$0.37 (1.23%) | 29.84 | 30.68 | 50.55K |
| 2024-11-08 | 29.35 | 29.62 | ↑$0.27 (0.92%) | 28.69 | 29.62 | 47.08K |
| 2024-11-07 | 29.83 | 29.35 | ↓$0.48 (-1.61%) | 29.32 | 29.98 | 29.98K |
| 2024-11-06 | 28.55 | 29.65 | ↑$1.10 (3.85%) | 28.55 | 30.12 | 63.97K |
| 2024-11-05 | 26.78 | 27.18 | ↑$0.40 (1.49%) | 26.78 | 27.44 | 44.79K |
| 2024-11-04 | 26.81 | 26.78 | ↓$0.03 (-0.11%) | 26.75 | 27.14 | 21.67K |
| 2024-11-01 | 27.13 | 26.67 | ↓$0.46 (-1.70%) | 26.67 | 27.49 | 27.66K |
| 2024-10-31 | 27.03 | 26.70 | ↓$0.33 (-1.22%) | 26.70 | 27.26 | 21.42K |
| 2024-10-30 | 26.85 | 26.90 | ↑$0.05 (0.19%) | 26.85 | 27.46 | 15.23K |
| 2024-10-29 | 26.80 | 26.83 | ↑$0.03 (0.11%) | 26.23 | 27.01 | 20.79K |
| 2024-10-28 | 26.39 | 26.75 | ↑$0.36 (1.36%) | 26.39 | 26.84 | 12.25K |
| 2024-10-25 | 26.74 | 26.38 | ↓$0.36 (-1.34%) | 26.35 | 27.00 | 16.89K |
| 2024-10-24 | 26.86 | 26.83 | ↓$0.03 (-0.11%) | 26.45 | 26.97 | 16.35K |
| 2024-10-23 | 26.89 | 26.59 | ↓$0.30 (-1.12%) | 26.35 | 26.89 | 12.25K |
| 2024-10-22 | 27.00 | 26.90 | ↓$0.10 (-0.37%) | 26.67 | 27.04 | 20.33K |
| 2024-10-21 | 27.73 | 26.94 | ↓$0.79 (-2.85%) | 26.93 | 27.73 | 14.76K |
| 2024-10-18 | 27.79 | 27.59 | ↓$0.20 (-0.72%) | 27.38 | 27.98 | 42.45K |
| 2024-10-17 | 27.56 | 27.76 | ↑$0.20 (0.73%) | 26.92 | 27.76 | 17.38K |
| 2024-10-16 | 27.14 | 27.39 | ↑$0.25 (0.92%) | 27.13 | 27.47 | 20.75K |
| 2024-10-15 | 26.72 | 26.84 | ↑$0.12 (0.45%) | 26.64 | 27.43 | 20.97K |
| 2024-10-14 | 26.72 | 26.82 | ↑$0.10 (0.37%) | 26.63 | 26.93 | 24.75K |
Create an account or log in to view more rows.
$KRT call the SEC
$KRT my hands are made out of diamonds
$KRT what happened
$KRT I’m selling y’all have fun bag holding
$KRT watch for another rejection up here
$KRT nice gap
$KRT get over the hump
$KRT BOUGHT TODAY!
$KRT has just been halted from trading due to volatility.
$KRT There is nothing wrong with a decent pullback