5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-7.29%
6 MONTH PERFORMANCE
+20.02%
YEAR-TO-DATE PERFORMANCE
-1.72%
1 YEAR PERFORMANCE
+1.12%
Karat Packaging Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.39 | $29.54 (0.51%) | $29.79 | $29.13 | 30,787 | $584.12 M |
| 03/11/2025 | $29.18 | $29.10 (-0.27%) | $29.60 | $28.55 | 24,839 | $582.52 M |
| 03/10/2025 | $29.72 | $29.18 (-1.82%) | $30.29 | $29.15 | 18,800 | $584.12 M |
| 03/07/2025 | $29.55 | $29.85 (1.02%) | $30.00 | $29.15 | 23,300 | $597.53 M |
| 03/06/2025 | $29.60 | $29.63 (0.1%) | $30.00 | $29.07 | 18,106 | $593.13 M |
| 03/05/2025 | $29.55 | $29.75 (0.68%) | $30.08 | $29.55 | 21,807 | $595.53 M |
| 03/04/2025 | $29.04 | $29.44 (1.38%) | $30.06 | $28.55 | 37,200 | $589.32 M |
| 03/03/2025 | $30.10 | $29.34 (-2.52%) | $30.90 | $29.17 | 24,713 | $587.32 M |
| 02/28/2025 | $29.20 | $29.91 (2.43%) | $29.97 | $28.76 | 37,219 | $598.73 M |
| 02/27/2025 | $30.52 | $29.22 (-4.26%) | $30.83 | $29.00 | 89,134 | $584.92 M |
| 02/26/2025 | $30.61 | $30.52 (-0.29%) | $31.00 | $30.27 | 25,825 | $610.94 M |
| 02/25/2025 | $30.40 | $30.37 (-0.1%) | $30.83 | $30.30 | 38,111 | $607.94 M |
| 02/24/2025 | $30.80 | $30.53 (-0.88%) | $31.06 | $30.40 | 34,900 | $611.14 M |
| 02/21/2025 | $32.17 | $30.99 (-3.67%) | $32.25 | $30.85 | 59,465 | $620.35 M |
| 02/20/2025 | $32.10 | $31.87 (-0.72%) | $32.50 | $31.69 | 29,407 | $637.97 M |
| 02/19/2025 | $33.18 | $32.10 (-3.25%) | $33.34 | $31.43 | 72,800 | $642.57 M |
| 02/18/2025 | $32.39 | $33.46 (3.3%) | $33.89 | $32.33 | 49,800 | $669.79 M |
| 02/14/2025 | $31.77 | $32.18 (1.29%) | $32.18 | $30.73 | 37,300 | $644.17 M |
| 02/13/2025 | $30.19 | $30.72 (1.76%) | $30.86 | $29.91 | 24,600 | $614.95 M |
| 02/12/2025 | $29.90 | $29.78 (-0.4%) | $30.11 | $29.67 | 13,200 | $596.13 M |
| 02/11/2025 | $30.22 | $30.32 (0.33%) | $30.50 | $30.10 | 12,321 | $606.94 M |
| 02/10/2025 | $29.76 | $30.36 (2.02%) | $30.38 | $29.54 | 17,500 | $607.74 M |
| 02/07/2025 | $30.39 | $29.77 (-2.04%) | $30.39 | $29.49 | 27,200 | $595.93 M |
| 02/06/2025 | $30.89 | $30.32 (-1.85%) | $30.89 | $29.99 | 18,130 | $606.94 M |
| 02/05/2025 | $30.80 | $30.59 (-0.68%) | $31.14 | $30.26 | 28,500 | $612.34 M |
| 02/04/2025 | $29.72 | $30.45 (2.46%) | $30.61 | $29.72 | 10,800 | $609.54 M |
| 02/03/2025 | $30.19 | $30.41 (0.73%) | $30.51 | $29.70 | 26,800 | $608.74 M |
| 01/31/2025 | $31.41 | $30.91 (-1.59%) | $31.79 | $30.73 | 27,333 | $618.75 M |
| 01/30/2025 | $30.95 | $31.61 (2.13%) | $31.61 | $30.95 | 17,700 | $632.76 M |
| 01/29/2025 | $31.54 | $30.98 (-1.78%) | $31.54 | $30.89 | 15,912 | $620.15 M |
| 01/28/2025 | $31.68 | $31.37 (-0.98%) | $31.84 | $31.20 | 26,402 | $627.96 M |
| 01/27/2025 | $31.86 | $31.69 (-0.53%) | $31.87 | $31.44 | 29,500 | $634.36 M |
| 01/24/2025 | $31.21 | $31.42 (0.67%) | $31.69 | $30.94 | 37,600 | $628.96 M |
| 01/23/2025 | $30.68 | $31.36 (2.22%) | $31.41 | $30.40 | 77,500 | $627.76 M |
| 01/22/2025 | $30.50 | $31.05 (1.8%) | $31.21 | $30.36 | 51,537 | $621.55 M |
| 01/21/2025 | $29.66 | $30.73 (3.61%) | $30.81 | $29.66 | 35,200 | $615.15 M |
| 01/17/2025 | $29.46 | $29.58 (0.41%) | $29.92 | $29.25 | 24,623 | $592.13 M |
| 01/16/2025 | $29.08 | $29.13 (0.17%) | $29.52 | $29.01 | 22,200 | $583.12 M |
| 01/15/2025 | $29.72 | $29.18 (-1.82%) | $29.74 | $29.06 | 29,800 | $584.12 M |
| 01/14/2025 | $28.78 | $28.94 (0.56%) | $29.23 | $28.63 | 28,548 | $579.31 M |
| 01/13/2025 | $27.61 | $28.44 (3.01%) | $28.63 | $27.61 | 23,011 | $569.31 M |
| 01/10/2025 | $28.50 | $27.87 (-2.21%) | $28.51 | $27.77 | 40,433 | $557.90 M |
| 01/08/2025 | $28.50 | $28.91 (1.44%) | $29.18 | $28.15 | 37,023 | $578.71 M |
| 01/07/2025 | $29.80 | $28.89 (-3.05%) | $30.04 | $28.78 | 78,300 | $578.31 M |
| 01/06/2025 | $30.27 | $29.74 (-1.75%) | $30.72 | $29.72 | 43,512 | $595.33 M |
| 01/03/2025 | $29.94 | $30.24 (1%) | $30.36 | $29.58 | 31,600 | $605.34 M |
| 01/02/2025 | $29.65 | $29.84 (0.64%) | $30.69 | $29.59 | 33,304 | $597.33 M |
| 12/31/2024 | $30.32 | $30.26 (-0.2%) | $30.83 | $29.83 | 37,600 | $605.74 M |
| 12/30/2024 | $30.03 | $29.92 (-0.37%) | $30.36 | $29.43 | 19,400 | $598.93 M |
| 12/27/2024 | $30.38 | $30.03 (-1.15%) | $30.82 | $29.85 | 17,246 | $601.13 M |
| 12/26/2024 | $30.07 | $30.71 (2.13%) | $30.77 | $30.07 | 18,431 | $614.75 M |
| 12/24/2024 | $30.01 | $30.22 (0.7%) | $30.32 | $29.72 | 15,200 | $604.94 M |
| 12/23/2024 | $30.31 | $30.18 (-0.43%) | $30.31 | $29.76 | 22,800 | $604.14 M |
| 12/20/2024 | $29.34 | $30.11 (2.62%) | $30.40 | $29.11 | 111,100 | $602.74 M |
| 12/19/2024 | $30.00 | $29.74 (-0.87%) | $30.15 | $29.62 | 34,124 | $595.33 M |
| 12/18/2024 | $31.66 | $29.70 (-6.19%) | $32.22 | $29.57 | 47,900 | $594.53 M |
| 12/17/2024 | $32.33 | $31.38 (-2.94%) | $32.33 | $31.35 | 55,939 | $628.16 M |
| 12/16/2024 | $32.60 | $32.34 (-0.8%) | $33.14 | $32.33 | 46,751 | $647.37 M |
| 12/13/2024 | $32.02 | $32.44 (1.31%) | $32.54 | $31.80 | 41,434 | $649.38 M |
| 12/12/2024 | $32.41 | $32.08 (-1.02%) | $32.66 | $32.05 | 19,410 | $642.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
