Karat Packaging Inc (KRT) Historical Stock Data
30.11 ↑0.37 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRT is down -0.11% a day on average. There have been 16 days where Karat Packaging Inc closed green and 14 days where KRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.34 | 30.11 | ↑$0.77 (2.62%) | 29.11 | 30.40 | 111.09K |
| 2024-12-19 | 30.00 | 29.74 | ↓$0.26 (-0.87%) | 29.62 | 30.15 | 34.12K |
| 2024-12-18 | 31.66 | 29.70 | ↓$1.96 (-6.19%) | 29.57 | 32.22 | 47.89K |
| 2024-12-17 | 32.33 | 31.38 | ↓$0.95 (-2.94%) | 31.35 | 32.33 | 55.94K |
| 2024-12-16 | 32.60 | 32.34 | ↓$0.26 (-0.80%) | 32.33 | 33.14 | 46.75K |
| 2024-12-13 | 32.02 | 32.44 | ↑$0.42 (1.31%) | 31.80 | 32.54 | 41.43K |
| 2024-12-12 | 32.41 | 32.08 | ↓$0.33 (-1.02%) | 32.05 | 32.66 | 19.41K |
| 2024-12-11 | 32.03 | 32.37 | ↑$0.34 (1.06%) | 31.72 | 32.70 | 86.86K |
| 2024-12-10 | 31.39 | 31.70 | ↑$0.31 (0.99%) | 30.80 | 32.12 | 31.04K |
| 2024-12-09 | 31.58 | 31.48 | ↓$0.10 (-0.32%) | 31.17 | 31.68 | 28.42K |
| 2024-12-06 | 31.36 | 31.21 | ↓$0.15 (-0.48%) | 30.80 | 31.50 | 26.72K |
| 2024-12-05 | 31.40 | 31.17 | ↓$0.23 (-0.73%) | 30.79 | 31.40 | 36.62K |
| 2024-12-04 | 31.35 | 31.54 | ↑$0.19 (0.61%) | 31.04 | 31.69 | 26.25K |
| 2024-12-03 | 31.26 | 31.37 | ↑$0.11 (0.35%) | 30.83 | 31.69 | 42.74K |
| 2024-12-02 | 31.00 | 31.26 | ↑$0.26 (0.84%) | 30.72 | 31.37 | 33.69K |
| 2024-11-29 | 30.57 | 30.89 | ↑$0.32 (1.05%) | 30.40 | 30.97 | 17.19K |
| 2024-11-27 | 30.96 | 30.46 | ↓$0.50 (-1.61%) | 30.10 | 31.37 | 47.08K |
| 2024-11-26 | 30.77 | 30.91 | ↑$0.14 (0.45%) | 30.46 | 31.18 | 30.86K |
| 2024-11-25 | 30.86 | 30.87 | ↑$0.01 (0.03%) | 30.85 | 31.20 | 26.66K |
| 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 |
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