Karat Packaging Inc. - Common Stock (KRT)

31.37Last Price

-0.24 (-0.76%)Change

Karat Packaging Inc. is a leading provider of disposable food service products, specializing in the manufacturing and distribution of high-quality sustainable packaging solutions

The company caters to a diverse array of businesses, including restaurants, catering services, and food delivery companies, by offering a wide range of items such as cups, containers, utensils, and other disposable products designed for convenience and eco-friendliness. Karat focuses on innovation and sustainability, emphasizing environmentally responsible practices while maintaining high standards of quality and functionality in its product offerings.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	30.95	31.61	30.95	31.61	17,667	31.61
1/29/2025	31.54	31.54	30.89	30.98	15,912	30.98
1/28/2025	31.68	31.84	31.20	31.37	26,402	31.37
1/27/2025	31.86	31.87	31.44	31.69	29,461	31.69
1/24/2025	31.21	31.69	30.93	31.42	37,576	31.42
1/23/2025	30.68	31.41	30.39	31.36	77,465	31.36
1/22/2025	30.50	31.21	30.36	31.05	51,537	31.05
1/21/2025	29.66	30.81	29.66	30.73	35,171	30.73
1/17/2025	29.46	29.92	29.25	29.58	24,623	29.58
1/16/2025	29.08	29.52	29.01	29.13	22,185	29.13
1/15/2025	29.72	29.74	29.06	29.18	29,763	29.18
1/14/2025	28.78	29.23	28.63	28.94	28,548	28.94
1/13/2025	27.61	28.63	27.61	28.44	23,011	28.44
1/10/2025	28.50	28.51	27.77	27.87	40,433	27.87
1/08/2025	28.50	29.18	28.14	28.91	37,023	28.91
1/07/2025	29.80	30.04	28.78	28.89	78,253	28.89
1/06/2025	30.27	30.72	29.72	29.74	43,512	29.74
1/03/2025	29.94	30.36	29.58	30.24	31,598	30.24
1/02/2025	29.65	30.69	29.59	29.84	33,304	29.84
12/31/2024	29.92	0.00	30.26	30.26	0	30.26
12/30/2024	30.03	30.36	29.43	29.92	19,362	29.92
12/27/2024	30.38	30.82	29.84	30.03	17,246	30.03
12/26/2024	30.07	30.77	30.07	30.71	18,431	30.71
12/24/2024	30.01	30.32	29.72	30.22	15,176	30.22
12/23/2024	30.31	30.31	29.76	30.18	22,770	30.18
12/20/2024	29.34	30.40	29.11	30.11	111,092	30.11
12/19/2024	30.00	30.15	29.62	29.69	27,474	29.69
12/18/2024	31.66	32.22	29.57	29.70	47,886	29.70
12/17/2024	32.33	32.33	31.35	31.38	55,939	31.38
12/16/2024	32.60	33.14	32.33	32.34	46,749	32.34
12/13/2024	32.02	32.54	31.80	32.44	41,434	32.44
12/12/2024	32.41	32.66	32.05	32.08	19,410	32.08
12/11/2024	32.03	32.70	31.71	32.37	86,857	32.37
12/10/2024	31.39	32.12	30.80	31.70	31,044	31.70
12/09/2024	31.58	31.68	31.17	31.48	28,424	31.48
12/06/2024	31.36	31.50	30.80	31.21	26,718	31.21
12/05/2024	31.40	31.40	30.79	31.17	36,615	31.17
12/04/2024	31.35	31.69	31.04	31.54	26,248	31.54
12/03/2024	31.26	31.69	30.83	31.37	42,738	31.37
12/02/2024	31.00	31.37	30.72	31.26	33,687	31.26
11/29/2024	30.57	30.97	30.40	30.89	17,192	30.89
11/27/2024	30.96	31.44	30.10	30.46	47,329	30.46
11/26/2024	30.86	31.32	30.46	30.91	31,148	30.91
11/25/2024	30.82	31.20	30.82	30.87	27,716	30.87
11/22/2024	29.80	30.66	29.80	30.64	26,036	30.64
11/21/2024	28.75	29.64	28.70	29.60	63,755	29.60
11/20/2024	28.41	28.70	28.12	28.55	60,194	28.55
11/19/2024	29.08	29.49	28.71	28.91	59,010	28.91
11/18/2024	29.60	29.90	29.06	29.20	49,391	29.20
11/15/2024	30.47	30.62	29.45	29.48	73,346	29.48
11/14/2024	30.53	30.88	30.24	30.28	35,966	30.28
11/13/2024	30.86	31.21	30.55	30.63	74,285	30.63
11/12/2024	30.45	31.10	30.25	30.68	41,700	30.68
11/11/2024	30.00	30.68	29.84	30.37	50,547	30.37
11/08/2024	29.35	29.62	28.69	29.62	47,084	29.62
11/07/2024	29.83	29.98	29.32	29.35	29,973	29.35
11/06/2024	28.55	30.12	28.55	29.65	63,969	29.65
11/05/2024	26.78	27.44	26.78	27.18	44,788	27.18
11/04/2024	26.81	27.14	26.75	26.78	21,674	26.78
11/01/2024	27.13	27.49	26.67	26.67	27,657	26.67
10/31/2024	27.03	27.26	26.70	26.70	21,421	26.70