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 | -2.47 | -7.57668711656 | 32.6 | 33.1424 | 29.11 | 59158 | 30.59356489 | CS |
| 4 | -0.69 | -2.23880597015 | 30.82 | 33.1424 | 29.11 | 41700 | 31.16589921 | CS |
| 12 | 4.34 | 16.8282279953 | 25.79 | 33.1424 | 24.99 | 34220 | 29.43111488 | CS |
| 26 | 1.29 | 4.47295423024 | 28.84 | 33.1424 | 23.1 | 40435 | 27.76044401 | CS |
| 52 | 5.94 | 24.5556014882 | 24.19 | 33.1424 | 22.5106 | 42938 | 27.43967791 | CS |
| 156 | 11.07 | 58.0797481637 | 19.06 | 33.1424 | 12.5 | 36304 | 22.48262663 | CS |
| 260 | 11.53 | 61.9892473118 | 18.6 | 33.1424 | 12.5 | 38595 | 21.94677708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 29.48 | -0.8 | -2.64 | 30.3829 | 30.385 | 29.45 | 70188 |
| 1731627300 | 30.28 | -0.35 | -1.14 | 30.53 | 30.8809 | 30.24 | 35708 |
| 1731540900 | 30.63 | -0.05 | -0.16 | 30.98 | 31.21 | 30.555 | 73908 |
| 1731454500 | 30.68 | 0.31 | 1.02 | 30.65 | 31.1 | 30.25 | 40860 |
| 1731368100 | 30.37 | 0.75 | 2.53 | 30.08 | 30.68 | 29.84 | 48536 |
| 1731108900 | 29.62 | 0.27 | 0.92 | 29.35 | 29.62 | 28.69 | 46992 |
| 1731022500 | 29.35 | -0.3 | -1.01 | 29.83 | 29.98 | 29.3211 | 29767 |
| 1730936100 | 29.65 | 2.47 | 9.09 | 28.7922 | 30.12 | 28.7922 | 62878 |
| 1730849700 | 27.18 | 0.4 | 1.49 | 26.89 | 27.44 | 26.82 | 44419 |
| 1730763300 | 26.78 | 0.11 | 0.41 | 26.81 | 27.1396 | 26.75 | 21671 |
| 1730500500 | 26.67 | -0.03 | -0.11 | 27.49 | 27.49 | 26.67 | 27388 |
| 1730414100 | 26.7 | -0.2 | -0.74 | 27.015 | 27.26 | 26.7 | 21305 |
| 1730327700 | 26.9 | 0.07 | 0.26 | 27.18 | 27.4599 | 26.9 | 14914 |
| 1730241300 | 26.83 | 0.08 | 0.30 | 26.55 | 27.005 | 26.23 | 20314 |
| 1730154900 | 26.75 | 0.37 | 1.40 | 26.39 | 26.835 | 26.39 | 11860 |
| 1729895700 | 26.38 | -0.45 | -1.68 | 27.07 | 27.07 | 26.351 | 16890 |
| 1729809300 | 26.83 | 0.24 | 0.90 | 26.74 | 26.97 | 26.4543 | 16323 |
| 1729722900 | 26.59 | -0.31 | -1.15 | 26.89 | 26.89 | 26.35 | 12191 |
| 1729636500 | 26.9 | -0.04 | -0.15 | 26.92 | 27.04 | 26.6715 | 20227 |
| 1729550100 | 26.94 | -0.65 | -2.36 | 27.73 | 27.73 | 26.93 | 14762 |
| 1729290900 | 27.59 | -0.17 | -0.61 | 27.79 | 27.98 | 27.38 | 42451 |
| 1729204500 | 27.76 | 0.37 | 1.35 | 27.45 | 27.76 | 26.92 | 17384 |
| 1729118100 | 27.39 | 0.55 | 2.05 | 27.14 | 27.47 | 26.89 | 20745 |
| 1729031700 | 26.84 | 0.02 | 0.07 | 26.72 | 27.43 | 26.6375 | 20972 |
| 1728945300 | 26.82 | 0.1 | 0.37 | 26.72 | 26.9314 | 26.625 | 24754 |
| 1728686100 | 26.72 | 0.82 | 3.17 | 26.4799 | 26.73 | 26.11 | 24178 |
| 1728599700 | 25.9 | 0.01 | 0.04 | 25.82 | 25.92 | 25.4277 | 25953 |
| 1728513300 | 25.89 | 0.28 | 1.09 | 25.59 | 25.9 | 25.3 | 11805 |
| 1728426900 | 25.61 | 0.01 | 0.04 | 25.51 | 25.68 | 25.4801 | 10265 |
| 1728340500 | 25.6 | 0.11 | 0.43 | 25.36 | 25.64 | 25.333 | 16837 |
| 1728081300 | 25.49 | 0.27 | 1.07 | 25.595 | 25.595 | 25.2616 | 10977 |
| 1727994900 | 25.22 | -0.15 | -0.59 | 25.257581 | 25.46 | 24.99 | 23949 |
| 1727908500 | 25.37 | -0.19 | -0.74 | 25.62 | 25.72 | 25.2854 | 16658 |
| 1727822100 | 25.56 | -0.33 | -1.27 | 25.86 | 25.89 | 25.37 | 18756 |
| 1727735520 | 25.89 | 0.06 | 0.23 | 25.6765 | 26.1124 | 25.3901 | 25090 |
| 1727476500 | 25.83 | -0.17 | -0.65 | 26.23 | 26.4 | 25.75 | 30519 |
| 1727390100 | 26 | 0.44 | 1.72 | 25.75 | 26.02 | 25.38 | 28550 |
| 1727303700 | 25.56 | -0.14 | -0.54 | 25.78 | 25.8825 | 25.45 | 22501 |
| 1727217300 | 25.7 | -0.14 | -0.54 | 25.83 | 25.87 | 25.2801 | 26395 |
| 1727130900 | 25.84 | -0.49 | -1.86 | 26.35 | 26.49 | 25.5 | 24572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
