MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRT — Karat Packaging Inc. Common Stock
NasdaqKarat Packaging Inc. Common Stock
$54.68
+0.11(+0.20%)
- O
- 54.61
- H
- 55.36
- L
- 53.14
- V
- 172.3K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$54.68
Period Return+120.53%
Period High$55.36
Period Low$20.61
Avg Daily Volume105.2K
Total Trading Days365
KRT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $54.61 | $55.36 | $53.14 | $54.68 | +$0.11 | +0.20% | 172,300 | $54.52 | $53.14 $55.36 |
| Oct 2, 2026 | $53.86 | $54.91 | $53.57 | $54.57 | +$1.20 | +2.25% | 250,459 | $54.52 | $53.57 $54.91 |
| Oct 1, 2026 | $52.40 | $54.22 | $51.77 | $53.37 | +$0.82 | +1.56% | 144,186 | $53.33 | $51.77 $54.22 |
| Sep 30, 2026 | $53.45 | $53.50 | $52.16 | $52.55 | $-0.14 | -0.27% | 177,082 | $52.64 | $52.16 $53.50 |
| Sep 29, 2026 | $53.17 | $53.45 | $52.44 | $52.69 | $-0.55 | -1.03% | 150,539 | $52.84 | $52.44 $53.45 |
| Sep 28, 2026 | $52.59 | $53.48 | $52.00 | $53.24 | +$0.15 | +0.28% | 134,489 | $53.05 | $52.00 $53.48 |
| Sep 25, 2026 | $54.00 | $54.28 | $53.01 | $53.09 | $-1.07 | -1.98% | 197,606 | $53.54 | $53.01 $54.28 |
| Sep 24, 2026 | $53.00 | $54.67 | $53.00 | $54.16 | +$1.11 | +2.09% | 312,021 | $53.88 | $53.00 $54.67 |
| Sep 23, 2026 | $52.28 | $53.45 | $51.24 | $53.05 | +$0.85 | +1.63% | 247,114 | $52.82 | $51.24 $53.45 |
| Sep 22, 2026 | $51.06 | $52.43 | $50.00 | $52.20 | +$1.59 | +3.14% | 258,176 | $51.83 | $50.00 $52.43 |
| Sep 21, 2026 | $50.00 | $51.00 | $49.25 | $50.61 | +$0.74 | +1.48% | 165,764 | $50.64 | $49.25 $51.00 |
| Sep 18, 2026 | $49.81 | $50.40 | $48.90 | $49.87 | $-0.51 | -1.01% | 286,041 | $49.79 | $48.90 $50.40 |
| Sep 17, 2026 | $49.61 | $50.56 | $48.93 | $50.38 | +$0.78 | +1.57% | 255,202 | $50.23 | $48.93 $50.56 |
| Sep 16, 2026 | $49.60 | $50.21 | $48.91 | $49.60 | +$0.15 | +0.30% | 128,458 | $49.73 | $48.91 $50.21 |
| Sep 15, 2026 | $49.68 | $49.68 | $48.57 | $49.45 | +$0.29 | +0.59% | 168,083 | $49.13 | $48.57 $49.68 |
| Sep 14, 2026 | $46.96 | $50.01 | $46.96 | $49.16 | +$2.22 | +4.73% | 357,587 | $48.99 | $46.96 $50.01 |
| Sep 11, 2026 | $47.05 | $48.00 | $46.59 | $46.94 | +$0.17 | +0.36% | 67,974 | $46.98 | $46.59 $48.00 |
| Sep 10, 2026 | $46.58 | $46.88 | $45.18 | $46.77 | $-0.10 | -0.21% | 89,917 | $46.60 | $45.18 $46.88 |
| Sep 9, 2026 | $47.88 | $49.73 | $46.33 | $46.87 | $-1.47 | -3.04% | 88,026 | $46.97 | $46.33 $49.73 |
| Sep 8, 2026 | $48.57 | $49.15 | $47.67 | $48.34 | $-0.05 | -0.10% | 122,635 | $48.31 | $47.67 $49.15 |
| Sep 4, 2026 | $46.55 | $48.67 | $46.55 | $48.39 | +$1.33 | +2.83% | 99,618 | $48.13 | $46.55 $48.67 |
| Sep 3, 2026 | $47.35 | $47.76 | $46.43 | $47.06 | $-0.32 | -0.68% | 114,208 | $46.94 | $46.43 $47.76 |
| Sep 2, 2026 | $47.61 | $48.45 | $47.24 | $47.38 | $-0.07 | -0.15% | 99,020 | $47.65 | $47.24 $48.45 |
| Sep 1, 2026 | $47.43 | $48.15 | $47.04 | $47.45 | $-0.19 | -0.40% | 114,632 | $47.50 | $47.04 $48.15 |
| Aug 31, 2026 | $49.17 | $49.42 | $47.60 | $47.64 | $-1.47 | -2.99% | 116,299 | $48.08 | $47.60 $49.42 |
| Aug 28, 2026 | $49.87 | $50.67 | $49.00 | $49.11 | $-0.69 | -1.39% | 79,523 | $49.31 | $49.00 $50.67 |
| Aug 27, 2026 | $49.25 | $50.37 | $48.69 | $49.80 | +$0.54 | +1.10% | 104,131 | $49.81 | $48.69 $50.37 |
| Aug 26, 2026 | $49.48 | $49.90 | $48.50 | $49.26 | $-0.18 | -0.36% | 142,349 | $49.08 | $48.50 $49.90 |
| Aug 25, 2026 | $48.66 | $49.54 | $47.76 | $49.44 | +$0.92 | +1.90% | 140,625 | $48.85 | $47.76 $49.54 |
| Aug 24, 2026 | $48.05 | $49.33 | $47.21 | $48.52 | +$0.47 | +0.98% | 109,237 | $48.68 | $47.21 $49.33 |