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 | 0.27 | 0.913396481732 | 29.56 | 30.66 | 28.59 | 54484 | 29.78646672 | CS |
| 4 | 1.31 | 4.59326788219 | 28.52 | 30.66 | 26.8101 | 41501 | 28.76605483 | CS |
| 12 | 2.39 | 8.70991253644 | 27.44 | 30.66 | 25.82 | 40210 | 28.43880152 | CS |
| 26 | 5.83 | 24.2916666667 | 24 | 30.9399 | 23.49 | 44518 | 27.88338746 | CS |
| 52 | 10.98 | 58.24933687 | 18.85 | 30.9399 | 17.23 | 61114 | 24.31973567 | CS |
| 156 | 8.51 | 39.9155722326 | 21.32 | 30.9399 | 12.5 | 34311 | 21.57398463 | CS |
| 260 | 11.23 | 60.376344086 | 18.6 | 30.9399 | 12.5 | 38371 | 21.17023307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 29.83 | 1.05 | 3.65 | 28.8 | 30.045 | 28.59 | 68662 |
| 1721428500 | 28.78 | -0.73 | -2.47 | 29.51 | 29.94 | 28.65 | 47810 |
| 1721342100 | 29.51 | -0.43 | -1.44 | 29.75 | 30.66 | 29.26 | 29088 |
| 1721255700 | 29.94 | -0.41 | -1.35 | 29.88 | 30.5729 | 29.78 | 44675 |
| 1721169300 | 30.35 | 0.89 | 3.02 | 29.56 | 30.39 | 29.31 | 82183 |
| 1721082900 | 29.46 | 0.46 | 1.59 | 29.38 | 29.74 | 29.27 | 28485 |
| 1720823700 | 29 | 0.03 | 0.10 | 29.16 | 29.66 | 28.51 | 28958 |
| 1720737300 | 28.97 | 1.59 | 5.81 | 27.98 | 29.19 | 27.81 | 36097 |
| 1720650900 | 27.38 | 0.38 | 1.41 | 27.11 | 27.38 | 26.89 | 33612 |
| 1720564500 | 27 | -0.26 | -0.95 | 27.23 | 27.34 | 26.8101 | 25364 |
| 1720478100 | 27.26 | 0.03 | 0.11 | 27.55 | 27.67 | 27.1 | 43227 |
| 1720218900 | 27.23 | -0.65 | -2.33 | 27.92 | 28.19 | 27.23 | 21556 |
| 1720040640 | 27.88 | -0.12 | -0.43 | 28 | 28.14 | 27.6468 | 19991 |
| 1719959700 | 28 | -0.32 | -1.13 | 28.31 | 28.3291 | 27.47 | 46646 |
| 1719873300 | 28.32 | -0.4 | -1.39 | 29.54 | 29.54 | 28.32 | 70660 |
| 1719614100 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1719527700 | 28.72 | 0.48 | 1.70 | 28.53 | 28.72 | 28.25 | 28189 |
| 1719441300 | 28.24 | -0.36 | -1.26 | 28.6 | 28.65 | 28.175 | 57711 |
| 1719354900 | 28.6 | -0.02 | -0.07 | 28.52 | 28.8 | 28.27 | 34110 |
| 1719268500 | 28.62 | -0.13 | -0.45 | 28.84 | 28.84 | 28.44 | 35705 |
| 1719009300 | 28.75 | 0.13 | 0.45 | 28.62 | 28.75 | 28.3 | 43059 |
| 1718922900 | 28.62 | 0 | 0.00 | 28.55 | 28.685 | 28.44 | 37121 |
| 1718750100 | 28.62 | 0.05 | 0.18 | 28.69 | 28.876 | 28.385 | 22592 |
| 1718663700 | 28.57 | 0.17 | 0.60 | 28.57 | 28.88 | 28.0102 | 44162 |
| 1718404500 | 28.4 | -0.2 | -0.70 | 28.22 | 28.6 | 28.03 | 35655 |
| 1718318100 | 28.6 | -0.06 | -0.21 | 28.66 | 28.75 | 28.0799 | 33597 |
| 1718231700 | 28.66 | 0.68 | 2.43 | 28.54 | 29 | 28.11 | 53865 |
| 1718145300 | 27.98 | -0.01 | -0.04 | 27.94 | 28.055 | 27.2 | 27966 |
| 1718058900 | 27.99 | 0.89 | 3.28 | 26.91 | 28.02 | 26.74 | 46007 |
| 1717799700 | 27.1 | -0.65 | -2.34 | 27.54 | 27.8 | 27 | 32115 |
| 1717713300 | 27.75 | -0.66 | -2.32 | 28.28 | 28.28 | 27.59 | 30886 |
| 1717626900 | 28.41 | 0.3 | 1.07 | 28.23 | 28.59 | 28.07 | 32085 |
| 1717540500 | 28.11 | -0.26 | -0.92 | 28.38 | 28.57 | 27.68 | 35554 |
| 1717454100 | 28.37 | -0.17 | -0.60 | 28.69 | 28.69 | 28.335 | 56024 |
| 1717194900 | 28.54 | 0.12 | 0.42 | 28.47 | 28.89 | 28.05 | 31793 |
| 1717108500 | 28.42 | 0.11 | 0.39 | 28.66 | 28.8 | 28.22 | 29858 |
| 1717022100 | 28.31 | -0.33 | -1.15 | 28.33 | 28.5 | 28.14 | 22645 |
| 1716935700 | 28.64 | -0.27 | -0.93 | 29.29 | 29.3 | 28.44 | 41325 |
| 1716590100 | 28.91 | 0.91 | 3.25 | 28.08 | 28.91 | 28 | 26277 |
| 1716503700 | 28 | -0.42 | -1.48 | 28.59 | 28.83 | 27.63 | 52290 |
| 1716417300 | 28.42 | -0.89 | -3.04 | 29.35 | 29.35 | 28.24 | 49577 |
| 1716330900 | 29.31 | 0.61 | 2.13 | 28.82 | 29.34 | 28.21 | 56105 |
| 1716244500 | 28.7 | 0.17 | 0.60 | 28.48 | 28.97 | 28.065 | 39347 |
| 1715985300 | 28.53 | -0.17 | -0.59 | 28.76 | 28.76 | 27.93 | 39681 |
| 1715898900 | 28.7 | -0.57 | -1.95 | 29.04 | 29.35 | 28.4 | 44413 |
| 1715812500 | 29.27 | 1.46 | 5.25 | 28.14 | 29.3157 | 28.14 | 47887 |
| 1715726100 | 27.81 | 0.45 | 1.63 | 27.96 | 28.12 | 27.3 | 55193 |
| 1715639700 | 27.365 | 0.65 | 2.45 | 26.98 | 27.57 | 26.4 | 79056 |
| 1715380500 | 26.71 | -2.23 | -7.71 | 27.75 | 28.05 | 25.82 | 51376 |
| 1715294100 | 28.94 | -0.41 | -1.40 | 29.35 | 29.35 | 28.0668 | 38135 |
| 1715207700 | 29.35 | 0.72 | 2.51 | 28.7 | 29.61 | 28.68 | 30483 |
| 1715121300 | 28.63 | 0.41 | 1.45 | 28.33 | 28.87 | 28.085 | 29849 |
| 1715034900 | 28.22 | 0.56 | 2.02 | 27.5 | 28.27 | 27.491 | 37796 |
| 1714775700 | 27.66 | -0.17 | -0.61 | 28.2 | 28.38 | 27.05 | 48351 |
| 1714689300 | 27.83 | 0.52 | 1.90 | 27.65 | 27.83 | 27.07 | 20023 |
| 1714602900 | 27.31 | 0.21 | 0.77 | 27.24 | 27.72 | 27 | 47812 |
| 1714516500 | 27.1 | -0.34 | -1.24 | 27.44 | 27.44 | 27 | 19056 |
| 1714430100 | 27.44 | 0.13 | 0.48 | 27.59 | 27.7708 | 27.34 | 17943 |
| 1714170900 | 27.31 | 0.25 | 0.92 | 27.24 | 27.5522 | 27.06 | 21774 |
| 1714084500 | 27.06 | 0.01 | 0.04 | 26.65 | 27.2 | 26.46 | 15614 |
| 1713998100 | 27.05 | -0.14 | -0.51 | 27.12 | 27.46 | 26.6 | 23327 |
| 1713911700 | 27.19 | 0.85 | 3.23 | 26.53 | 27.49 | 26.4965 | 22164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
