Canada markets closed

Karat Packaging Inc. (KRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.63-0.24 (-0.89%)
At close: 04:00PM EDT
26.63 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202426.9427.1126.4226.6326.6332,453
Apr 16, 202427.0827.3326.5426.8726.8728,200
Apr 15, 202427.7528.1326.9527.2727.2761,900
Apr 12, 202428.9828.9827.4727.7327.7328,800
Apr 11, 202428.0729.1827.9028.9928.9975,000
Apr 10, 202427.5928.0227.4827.7927.7938,100
Apr 09, 202428.8028.8027.7128.3228.3231,000
Apr 08, 202428.6429.0028.2628.7328.7328,100
Apr 05, 202428.0728.8727.9328.8728.8723,700
Apr 04, 202428.6529.0428.0128.1428.1432,500
Apr 03, 202427.8928.4527.8928.3128.3130,100
Apr 02, 202428.6628.6628.0528.0628.0650,100
Apr 01, 202428.8729.4428.5028.8028.8083,400
Mar 28, 202428.2428.8128.2028.6128.6145,800
Mar 27, 202428.2028.5027.9028.2528.2537,700
Mar 26, 202428.3528.3527.5928.1128.1137,500
Mar 25, 202428.5828.6328.0128.0128.0131,200
Mar 22, 202429.2129.8628.5528.6428.6447,000
Mar 21, 202428.4029.3927.9929.0729.0769,900
Mar 20, 202427.4228.4827.3028.3128.3158,900
Mar 19, 202426.1527.5826.0627.2827.2873,000
Mar 18, 202425.8226.4125.5026.1526.1584,200
Mar 15, 202427.8027.8224.7425.9325.93207,500
Mar 14, 202429.3729.6328.7528.9128.9149,200
Mar 13, 202429.2129.6029.1929.4029.4052,900
Mar 12, 202429.4729.6429.0729.4129.4131,400
Mar 11, 202429.2029.9428.8229.3829.3829,400
Mar 08, 202429.5829.6929.0029.2629.2629,200
Mar 07, 202429.3329.5929.0829.4329.4325,600
Mar 06, 202429.1329.5128.7529.0029.0070,700
Mar 05, 202429.5930.1628.8028.9328.9352,000
Mar 04, 202430.3630.9429.5429.6829.6880,600
Mar 01, 202429.5930.2429.4230.1030.1086,800
Feb 29, 202428.4229.6928.2629.5929.5947,600
Feb 28, 202428.4528.7228.1128.2328.2344,800
Feb 27, 202428.7029.1928.4728.5728.5749,200
Feb 26, 202427.8428.9527.7728.7128.71120,000
Feb 23, 202427.3427.7727.1227.7727.7748,100
Feb 22, 202427.0627.4426.7227.3427.3448,800
Feb 21, 202427.6927.6927.0827.0827.0829,400
Feb 20, 202427.9727.9726.9027.6927.6968,700
Feb 20, 20240.3 Dividend
Feb 16, 202428.3728.9128.1128.2827.9868,900
Feb 15, 202426.8128.3826.8128.3728.0759,900
Feb 14, 202426.1126.7026.0026.5026.2236,600
Feb 13, 202426.3026.5225.7626.0325.7574,300
Feb 12, 202426.9027.3726.5626.8026.52101,300
Feb 09, 202426.5627.1926.3626.7226.4494,400
Feb 08, 202425.0026.3624.9825.9825.7087,400
Feb 07, 202424.3624.9124.2524.7924.5329,400
Feb 06, 202424.2924.6323.9124.5624.3022,000
Feb 05, 202424.7924.7924.0024.2523.9928,700
Feb 02, 202424.3724.9724.2124.8124.5531,800
Feb 01, 202424.4024.6724.3324.6424.3828,100
Jan 31, 202424.9825.0024.1224.1223.8629,400
Jan 30, 202424.9525.1024.6524.9724.7134,300
Jan 29, 202424.5124.8624.2724.7824.5234,000
Jan 26, 202424.3024.7524.1624.5124.2537,600
Jan 25, 202423.9824.1323.6424.1323.8733,700
Jan 24, 202424.1324.1323.4923.6323.3824,800
Jan 23, 202424.0024.2223.7123.8523.6021,900
Jan 22, 202423.7223.9423.7023.8023.5540,700
Jan 19, 202423.8023.8023.3523.7123.4629,200
Jan 18, 202423.2423.7723.2423.7523.5035,800
Jan 17, 202422.8823.2522.8823.2122.9620,400
Jan 16, 202423.6023.6323.1423.2022.9533,900
Jan 12, 202423.1923.7622.8523.6023.3547,400
Jan 11, 202422.9423.2222.7423.1422.8964,300
Jan 10, 202422.9023.0722.7122.9022.6636,700
Jan 09, 202423.0023.0622.5122.9022.6646,700
Jan 08, 202423.6523.7023.0723.0722.8361,300
Jan 05, 202423.7424.0623.7423.7423.4946,100
Jan 04, 202423.3524.0023.3023.7923.5453,800
Jan 03, 202424.4324.4323.3823.5723.3251,900
Jan 02, 202424.6024.6823.7024.4624.2065,600
Dec 29, 202325.0225.1324.7724.8524.5967,900
Dec 28, 202325.0325.2624.7825.1424.8749,900
Dec 27, 202324.5425.1124.5425.1124.8442,900
Dec 26, 202324.1924.6924.1024.6624.4067,300
Dec 22, 202324.1624.5024.0924.1923.9350,900
Dec 21, 202324.1424.1723.8523.9223.6745,800
Dec 20, 202324.1324.5923.8123.8723.6272,700
Dec 19, 202323.4724.2523.4724.2423.9854,900
Dec 18, 202323.5923.5922.8923.2923.0468,200
Dec 15, 202323.7723.7723.2323.4923.24182,600
Dec 14, 202322.5823.3522.2523.3423.09176,000
Dec 13, 202321.7422.2321.5922.1821.94375,300
Dec 12, 202322.0122.0121.5621.7421.5145,000
Dec 11, 202321.9422.0421.8621.9821.7555,300
Dec 08, 202321.9422.0321.3821.8621.6354,800
Dec 07, 202322.1122.1321.7921.9321.7047,300
Dec 06, 202321.9622.3621.9622.0021.7799,800
Dec 05, 202322.0022.1921.7021.7521.5237,300
Dec 04, 202321.8722.3721.7821.9021.6761,000
Dec 01, 202321.4922.3021.4922.1421.9141,800
Nov 30, 202321.4521.6921.4321.5721.3444,900
Nov 29, 202321.5021.9121.3821.4521.2243,200
Nov 28, 202322.3622.5721.0621.2621.0373,600
Nov 27, 202321.7522.4621.7222.3922.15103,900
Nov 24, 202321.7021.9221.6221.8521.6242,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...