Karat Packaging Inc. - Common Stock (KRT)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	25.45	25.52	25.13	25.28	47,347	25.28
8/28/2025	25.40	25.76	25.20	25.64	72,948	25.64
8/27/2025	25.46	25.54	25.28	25.34	48,975	25.34
8/26/2025	25.32	25.59	25.16	25.45	55,002	25.45
8/25/2025	25.71	25.71	25.21	25.21	52,716	25.21
8/22/2025	25.11	25.88	24.96	25.75	80,824	25.75
8/21/2025	24.90	25.36	24.90	24.96	67,637	24.96
8/20/2025	25.48	25.50	24.87	25.01	56,877	25.01
8/19/2025	25.56	26.13	25.41	25.95	98,249	25.50
8/18/2025	25.50	25.70	25.30	25.62	73,288	25.18
8/15/2025	25.66	25.79	24.88	25.35	125,092	24.91
8/14/2025	25.87	25.87	25.23	25.44	84,581	25.00
8/13/2025	26.15	26.32	25.69	25.86	71,715	25.41
8/12/2025	25.63	26.33	25.63	26.30	50,265	25.84
8/11/2025	25.49	25.60	25.00	25.55	76,263	25.11
8/08/2025	26.50	26.75	24.55	25.06	123,391	24.63
8/07/2025	26.93	26.93	26.52	26.74	71,251	26.28
8/06/2025	26.65	27.00	26.42	26.96	96,240	26.49
8/05/2025	26.51	26.71	26.04	26.64	97,924	26.18
8/04/2025	26.53	26.87	26.28	26.44	132,913	25.98
8/01/2025	26.91	26.91	26.27	26.42	104,398	25.96
7/31/2025	27.32	27.50	27.01	27.23	59,341	26.76
7/30/2025	27.70	27.92	27.29	27.45	57,961	26.97
7/29/2025	28.27	28.27	27.36	27.54	63,631	27.06
7/28/2025	28.37	28.43	27.93	28.20	46,364	27.71
7/25/2025	28.19	28.32	28.01	28.20	42,746	27.71
7/24/2025	28.52	28.70	28.04	28.05	48,562	27.56
7/23/2025	28.32	28.70	27.70	28.63	52,162	28.13
7/22/2025	27.45	28.27	27.42	28.08	86,904	27.59
7/21/2025	27.99	27.99	27.27	27.30	96,899	26.83
7/18/2025	28.45	28.52	27.93	27.98	49,531	27.49
7/17/2025	28.31	28.42	28.10	28.25	39,125	27.76
7/16/2025	28.44	28.44	27.98	28.24	46,785	27.75
7/15/2025	28.62	28.65	28.07	28.44	73,572	27.95
7/14/2025	28.61	28.75	28.39	28.63	48,757	28.13
7/11/2025	29.00	29.00	28.60	28.65	62,839	28.15
7/10/2025	29.15	29.55	28.94	29.16	56,836	28.65
7/09/2025	29.24	29.85	28.91	29.28	46,204	28.77
7/08/2025	28.86	29.25	28.70	29.03	77,208	28.53
7/07/2025	29.10	29.31	28.60	28.86	90,617	28.36
7/03/2025	28.97	29.48	28.82	29.13	76,584	28.62
7/02/2025	28.58	29.19	28.52	28.99	104,277	28.49
7/01/2025	27.96	29.00	27.90	28.75	106,428	28.25
6/30/2025	27.89	28.18	27.31	28.16	123,707	27.67
6/27/2025	27.57	28.16	27.45	27.62	181,700	27.14
6/26/2025	27.07	27.67	27.01	27.56	79,604	27.08
6/25/2025	28.37	28.48	27.02	27.07	82,148	26.60
6/24/2025	27.78	28.30	27.50	28.17	155,755	27.68
6/23/2025	26.98	27.73	26.82	27.73	141,553	27.25
6/20/2025	26.93	27.11	26.51	26.99	191,737	26.52
6/18/2025	26.94	27.28	26.62	26.72	100,691	26.26
6/17/2025	26.65	27.18	26.61	26.78	131,591	26.32
6/16/2025	26.60	26.96	26.43	26.90	81,653	26.43
6/13/2025	26.50	26.95	26.15	26.44	239,170	25.98
6/12/2025	26.46	26.94	26.40	26.68	160,429	26.21
6/11/2025	26.96	27.05	26.15	26.40	715,639	25.94
6/10/2025	31.32	31.78	30.86	30.96	44,015	30.42
6/09/2025	31.28	31.77	31.18	31.32	35,982	30.78
6/06/2025	31.24	31.79	30.96	31.22	58,509	30.68
6/05/2025	30.70	31.38	29.61	30.90	72,892	30.36
6/04/2025	31.47	31.84	30.63	30.79	54,842	30.25
6/03/2025	31.50	32.13	31.36	31.55	57,936	31.00
6/02/2025	31.10	31.92	31.10	31.54	39,242	30.99