Karat Packaging Inc. - Common Stock (KRT)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	31.24	31.79	30.96	31.22	58,509	31.22
6/05/2025	30.70	31.38	29.61	30.90	72,892	30.90
6/04/2025	31.47	31.84	30.63	30.79	54,842	30.79
6/03/2025	31.50	32.13	31.36	31.55	57,936	31.55
6/02/2025	31.10	31.92	31.10	31.54	39,242	31.54
5/30/2025	31.40	31.97	31.40	31.46	22,769	31.46
5/29/2025	31.75	31.89	31.25	31.55	18,701	31.55
5/28/2025	32.43	32.68	31.55	31.73	39,406	31.73
5/27/2025	31.24	32.50	31.05	32.43	70,138	32.43
5/23/2025	30.78	31.49	30.74	30.97	72,470	30.97
5/22/2025	30.68	31.42	30.54	31.39	60,156	31.39
5/21/2025	31.08	31.49	30.29	30.83	65,141	30.83
5/20/2025	31.13	31.45	30.75	31.08	67,395	31.08
5/19/2025	30.69	31.47	30.40	31.45	44,739	31.45
5/16/2025	30.02	31.27	29.57	31.27	96,942	31.27
5/15/2025	30.11	30.93	30.11	30.52	106,540	30.07
5/14/2025	30.27	30.96	29.29	30.08	113,099	29.64
5/13/2025	31.13	31.13	30.16	30.27	66,419	29.82
5/12/2025	31.52	31.91	30.64	30.69	44,883	30.24
5/09/2025	29.12	30.50	29.06	30.26	66,517	29.81
5/08/2025	27.26	27.95	26.93	27.34	35,184	26.94
5/07/2025	26.46	27.21	26.46	26.86	26,534	26.46
5/06/2025	26.50	27.15	25.83	26.48	76,781	26.09
5/05/2025	26.68	27.01	26.50	26.60	47,591	26.21
5/02/2025	26.62	27.21	26.17	26.90	98,076	26.50
5/01/2025	26.29	26.77	26.20	26.26	40,733	25.87
4/30/2025	25.80	26.53	25.38	26.38	51,968	25.99
4/29/2025	25.82	26.51	25.82	26.26	36,627	25.87
4/28/2025	26.00	26.20	25.68	26.02	22,298	25.64
4/25/2025	25.47	26.13	25.47	26.11	24,012	25.73
4/24/2025	24.85	25.92	24.76	25.91	37,054	25.53
4/23/2025	25.54	25.83	24.72	24.80	66,069	24.43
4/22/2025	24.73	25.67	24.13	24.94	51,841	24.57
4/21/2025	24.29	24.56	24.16	24.40	53,826	24.04
4/17/2025	24.47	24.98	24.31	24.39	65,178	24.03
4/16/2025	24.99	25.10	24.29	24.46	35,116	24.10
4/15/2025	24.69	25.11	24.69	24.93	50,342	24.56
4/14/2025	25.00	25.16	24.54	24.73	29,418	24.37
4/11/2025	24.53	25.34	24.18	24.69	27,936	24.33
4/10/2025	24.42	24.95	24.13	24.63	54,523	24.27
4/09/2025	23.66	25.67	23.48	24.93	79,068	24.56
4/08/2025	25.28	26.01	23.57	23.78	42,391	23.43
4/07/2025	24.00	25.06	23.00	24.50	51,406	24.14
4/04/2025	24.40	25.33	24.25	24.94	47,057	24.57
4/03/2025	25.58	26.38	25.12	25.40	47,404	25.03
4/02/2025	26.27	27.07	26.05	26.91	32,401	26.51
4/01/2025	26.44	27.00	26.05	26.70	38,847	26.31
3/31/2025	26.82	27.06	26.56	26.58	36,022	26.19
3/28/2025	27.72	28.14	26.83	27.25	30,832	26.85
3/27/2025	27.94	28.09	27.43	27.66	27,411	27.25
3/26/2025	28.04	28.35	27.90	27.92	31,710	27.51
3/25/2025	28.52	28.52	27.31	28.07	47,552	27.66
3/24/2025	29.13	29.68	28.40	28.51	60,995	28.09
3/21/2025	28.78	29.40	28.32	28.55	50,560	28.13
3/20/2025	29.11	29.37	28.54	29.06	14,908	28.63
3/19/2025	28.25	29.38	28.25	29.19	22,753	28.76
3/18/2025	28.38	28.52	28.10	28.17	13,373	27.75
3/17/2025	28.34	28.90	28.09	28.76	20,349	28.34
3/14/2025	28.85	29.88	27.82	28.34	47,754	27.92
3/13/2025	29.04	29.32	28.55	28.95	24,731	28.52
3/12/2025	29.39	29.79	29.13	29.54	30,790	29.10
3/11/2025	29.18	29.60	28.55	29.10	24,839	28.67
3/10/2025	29.72	30.29	29.14	29.18	18,763	28.75
3/07/2025	29.55	30.00	29.15	29.85	23,255	29.41