Karat Packaging Inc (KRT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 6.52101952996 | 30.21 | 32.18 | 29.49 | 18191 | 30.21614526 | CS |
| 4 | 2.72 | 9.2328581127 | 29.46 | 32.18 | 29.2479 | 24200 | 30.7633448 | CS |
| 12 | 2.35 | 7.87797519276 | 29.83 | 33.1424 | 27.61 | 31913 | 30.56012476 | CS |
| 26 | 6.34 | 24.5356037152 | 25.84 | 33.1424 | 23.1 | 34973 | 28.21752169 | CS |
| 52 | 6.07 | 23.2477977786 | 26.11 | 33.1424 | 23.1 | 40130 | 28.13807145 | CS |
| 156 | 14.13 | 78.2825484765 | 18.05 | 33.1424 | 12.5 | 36786 | 22.83366589 | CS |
| 260 | 13.58 | 73.0107526882 | 18.6 | 33.1424 | 12.5 | 38169 | 22.15002632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 32.18 | 1.46 | 4.75 | 31.12 | 32.18 | 30.7318 | 33238 |
| 1739489700 | 30.72 | 0.94 | 3.16 | 30.05 | 30.86 | 29.91 | 24600 |
| 1739403300 | 29.78 | -0.54 | -1.78 | 30.11 | 30.11 | 29.67 | 12794 |
| 1739316900 | 30.32 | -0.04 | -0.13 | 30.22 | 30.5 | 30.02 | 12321 |
| 1739230500 | 30.36 | 0.59 | 1.98 | 29.76 | 30.38 | 29.54 | 17464 |
| 1738971300 | 29.77 | -0.55 | -1.81 | 30.21 | 30.21 | 29.49 | 23774 |
| 1738884900 | 30.32 | -0.27 | -0.88 | 30.89 | 30.95 | 29.99 | 18130 |
| 1738798500 | 30.59 | 0.14 | 0.46 | 30.59 | 31.1389 | 30.26 | 28475 |
| 1738712100 | 30.45 | 0.04 | 0.13 | 30.6 | 30.6 | 30.13 | 9538 |
| 1738625700 | 30.41 | -0.5 | -1.62 | 30.19 | 30.51 | 29.7 | 23988 |
| 1738366500 | 30.91 | -0.7 | -2.21 | 31.41 | 31.79 | 30.73 | 27333 |
| 1738280100 | 31.61 | 0.63 | 2.03 | 31.32 | 31.61 | 30.88 | 17667 |
| 1738193700 | 30.98 | -0.39 | -1.24 | 31.37 | 31.535 | 30.89 | 15912 |
| 1738107300 | 31.37 | -0.32 | -1.01 | 31.68 | 31.84 | 31.202 | 26169 |
| 1738020900 | 31.69 | 0.27 | 0.86 | 31.23 | 31.87 | 31.23 | 29225 |
| 1737761700 | 31.42 | 0.37 | 1.19 | 31.21 | 31.69 | 30.935 | 37244 |
| 1737675300 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1737588900 | 31.05 | 0.32 | 1.04 | 30.5 | 31.21 | 30.36 | 51241 |
| 1737502500 | 30.73 | 1.15 | 3.89 | 29.66 | 30.81 | 29.66 | 35098 |
| 1737156900 | 29.58 | 0.45 | 1.54 | 29.46 | 29.92 | 29.2479 | 24623 |
| 1737070500 | 29.13 | -0.05 | -0.17 | 29.08 | 29.515 | 29.01 | 22185 |
| 1736984100 | 29.18 | 0.24 | 0.83 | 29.72 | 29.7388 | 29.0601 | 29763 |
| 1736897700 | 28.94 | 0.5 | 1.76 | 28.78 | 29.23 | 28.59 | 28548 |
| 1736811300 | 28.44 | 0.57 | 2.05 | 27.61 | 28.63 | 27.61 | 23011 |
| 1736552100 | 27.87 | -1.04 | -3.60 | 28.5 | 28.5 | 27.77 | 38516 |
| 1736379300 | 28.91 | 0.02 | 0.07 | 28.57 | 29.18 | 28.145 | 35166 |
| 1736292900 | 28.89 | -0.85 | -2.86 | 29.955 | 30.035 | 28.78 | 77582 |
| 1736206500 | 29.74 | -0.5 | -1.65 | 30.27 | 30.72 | 29.72 | 43423 |
| 1735947300 | 30.24 | 0.4 | 1.34 | 29.78 | 30.36 | 29.58 | 28994 |
| 1735860900 | 29.84 | -0.42 | -1.39 | 30.235 | 30.69 | 29.72 | 31074 |
| 1735688100 | 30.26 | 0.34 | 1.14 | 30.32 | 30.83 | 29.83 | 37586 |
| 1735601700 | 29.92 | -0.11 | -0.37 | 30.03 | 30.3579 | 29.43 | 19106 |
| 1735342500 | 30.03 | -0.68 | -2.21 | 30.78 | 30.82 | 29.845 | 16637 |
| 1735256100 | 30.71 | 0.49 | 1.62 | 30 | 30.77 | 30 | 18431 |
| 1735077840 | 30.22 | 0.04 | 0.13 | 30.01 | 30.32 | 29.72 | 15176 |
| 1734996900 | 30.18 | 0.07 | 0.23 | 29.98 | 30.26 | 29.76 | 21677 |
| 1734737700 | 30.11 | 0.37 | 1.24 | 29.66 | 30.4 | 29.64 | 103130 |
| 1734651300 | 29.74 | 0.04 | 0.13 | 30 | 30.1532 | 29.6241 | 33772 |
| 1734564900 | 29.7 | -1.68 | -5.35 | 31.57 | 32.22 | 29.57 | 47301 |
| 1734478500 | 31.38 | -0.96 | -2.97 | 32.33 | 32.33 | 31.35 | 55719 |
| 1734392100 | 32.34 | -0.1 | -0.31 | 32.6 | 33.1424 | 32.33 | 46685 |
| 1734132900 | 32.439999 | 0.36 | 1.12 | 32.02 | 32.54 | 31.8 | 41298 |
| 1734046500 | 32.08 | -0.29 | -0.90 | 32.49 | 32.659999 | 32.049999 | 19266 |
| 1733960100 | 32.369999 | 0.67 | 2.11 | 31.715 | 32.7 | 31.715 | 86233 |
| 1733873700 | 31.7 | 0.22 | 0.70 | 31.23 | 32.119999 | 30.8 | 30766 |
| 1733787300 | 31.48 | 0.27 | 0.87 | 31.615 | 31.68 | 31.17 | 27948 |
| 1733528100 | 31.21 | 0.04 | 0.13 | 30.795 | 31.5 | 30.795 | 25079 |
| 1733441700 | 31.17 | -0.37 | -1.17 | 31.335 | 31.4 | 30.79 | 36043 |
| 1733355300 | 31.54 | 0.17 | 0.54 | 31.41 | 31.69 | 31.04 | 25952 |
| 1733268900 | 31.37 | 0.11 | 0.35 | 31.43 | 31.69 | 30.83 | 42376 |
| 1733182500 | 31.26 | 0.37 | 1.20 | 31 | 31.37 | 30.72 | 32508 |
| 1732917840 | 30.89 | 0.43 | 1.41 | 30.57 | 30.97 | 30.4 | 17182 |
| 1732750500 | 30.46 | -0.45 | -1.46 | 31.11 | 31.44 | 30.1 | 46406 |
| 1732664100 | 30.91 | 0.04 | 0.13 | 30.86 | 31.32 | 30.46 | 30990 |
| 1732577700 | 30.87 | 0.23 | 0.75 | 30.85 | 31.2 | 30.85 | 27052 |
| 1732318500 | 30.64 | 1.04 | 3.51 | 29.83 | 30.66 | 29.815 | 25128 |
| 1732232100 | 29.6 | 1.05 | 3.68 | 28.75 | 29.635 | 28.695 | 63702 |
| 1732145700 | 28.55 | -0.36 | -1.25 | 28.41 | 28.7 | 28.12 | 58970 |
| 1732059300 | 28.91 | -0.29 | -0.99 | 29.33 | 29.49 | 28.71 | 55862 |
| 1731972900 | 29.2 | -0.28 | -0.95 | 29.43 | 29.9032 | 29.06 | 48863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
