Karat Packaging Stock Price History
NASDAQ: KRTIndustrialsPlastic ProductsUSD
54.58+0.78 (+1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 54.58 0.00%
KRT price history at a glance
The price history for Karat Packaging (KRT) on this page begins on April 12, 2021, when the stock closed at $18.12; it most recently closed at $54.58 on October 5, 2026. The highest price in this record is $55.36, reached on October 5, 2026; the latest close is 1.4% below that peak. Across the 4 complete calendar years in the table, KRT finished higher in 2 and lower in 2. Its best year was 2023 (+72.9%) and its worst was 2022 (-28.9%).
Over roughly 5 years the share price changed +201.2%, a 22.3% compound annual price return (excluding dividends). In the last 12 months alone, KRT has gained 128.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $55.36
- Date of high
- Oct 5, 2026
- Low since 2021
- $12.50
- Date of low
- Dec 12, 2022
- 52-week high
- $55.36
- 52-week low
- $20.61
- IPO year
- 2021
- Last close
- $54.58
KRT returns
1 week
+0.02%
1 month
+16.45%
3 months
+59.68%
6 months
+83.28%
Year to date
+141.83%
1 year
+127.99%
3 years
+146.45%
5 years
+141.80%
KRT price return, excluding dividends.
KRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.58 | +143.99% |
| 2025 | 22.37 | -26.03% |
| 2024 | 30.24 | +21.69% |
| 2023 | 24.85 | +72.93% |
| 2022 | 14.37 | -28.90% |
| 2021* | 20.21 | +11.53% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
KRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.80 | 55.17 | 53.51 | 54.58 | +1.45% | |
| 53.31 | 54.59 | 53.12 | 53.80 | +0.79% | |
| 53.31 | 53.67 | 52.11 | 53.38 | -0.58% | |
| 54.33 | 54.95 | 53.65 | 53.69 | -1.81% | |
| 54.61 | 55.36 | 53.14 | 54.68 | +0.20% | |
| 53.86 | 54.91 | 53.57 | 54.57 | +2.25% | |
| 52.40 | 54.22 | 51.77 | 53.37 | +1.56% | |
| 53.45 | 53.50 | 52.16 | 52.55 | -0.27% | |
| 53.17 | 53.45 | 52.44 | 52.69 | -1.03% | |
| 52.59 | 53.48 | 52.00 | 53.24 | +0.28% | |
| 54.00 | 54.28 | 53.01 | 53.09 | -1.98% | |
| 53.00 | 54.67 | 53.00 | 54.16 | +2.09% | |
| 52.28 | 53.45 | 51.24 | 53.05 | +1.63% | |
| 51.06 | 52.43 | 50.00 | 52.20 | +3.14% | |
| 50.00 | 51.00 | 49.25 | 50.61 | +1.48% | |
| 49.81 | 50.40 | 48.90 | 49.87 | -1.01% | |
| 49.61 | 50.56 | 48.93 | 50.38 | +1.57% | |
| 49.60 | 50.21 | 48.91 | 49.60 | +0.30% | |
| 49.68 | 49.68 | 48.57 | 49.45 | +0.59% | |
| 46.96 | 50.01 | 46.96 | 49.16 | +4.73% | |
| 47.05 | 48.00 | 46.59 | 46.94 | +0.36% | |
| 46.58 | 46.88 | 45.18 | 46.77 | -0.21% | |
| 47.88 | 49.73 | 46.33 | 46.87 | -3.04% | |
| 48.57 | 49.15 | 47.67 | 48.34 | -0.10% | |
| 46.55 | 48.67 | 46.55 | 48.39 | +2.83% | |
| 47.35 | 47.76 | 46.43 | 47.06 | -0.68% | |
| 47.61 | 48.45 | 47.24 | 47.38 | -0.15% | |
| 47.43 | 48.15 | 47.04 | 47.45 | -0.40% | |
| 49.17 | 49.42 | 47.60 | 47.64 | -2.99% | |
| 49.87 | 50.67 | 49.00 | 49.11 | -1.39% | |
| 49.25 | 50.37 | 48.69 | 49.80 | +1.10% | |
| 49.48 | 49.90 | 48.50 | 49.26 | -0.36% | |
| 48.66 | 49.54 | 47.76 | 49.44 | +1.90% | |
| 48.05 | 49.33 | 47.21 | 48.52 | +0.98% | |
| 47.34 | 48.09 | 46.39 | 48.05 | +1.01% | |
| 47.50 | 47.68 | 46.12 | 47.57 | -1.25% | |
| 47.97 | 48.38 | 47.12 | 48.17 | +0.61% | |
| 48.00 | 48.19 | 47.12 | 47.88 | +0.17% | |
| 48.13 | 48.48 | 47.48 | 47.80 | -0.23% | |
| 47.79 | 48.09 | 45.79 | 47.91 | +0.17% | |
| 48.55 | 48.57 | 47.55 | 47.83 | -0.89% | |
| 50.26 | 50.81 | 48.11 | 48.26 | -3.60% | |
| 47.88 | 50.56 | 47.81 | 50.06 | +4.05% | |
| 47.09 | 49.21 | 46.63 | 48.11 | +2.17% | |
| 44.81 | 50.00 | 44.81 | 47.09 | +11.14% | |
| 42.50 | 42.73 | 42.11 | 42.37 | +0.07% | |
| 41.49 | 43.00 | 41.25 | 42.34 | +3.04% | |
| 41.00 | 41.94 | 40.98 | 41.09 | +0.76% | |
| 40.65 | 41.54 | 40.11 | 40.78 | +1.34% | |
| 40.17 | 40.62 | 38.84 | 40.24 | +0.02% | |
| 41.00 | 41.22 | 39.92 | 40.23 | -0.89% | |
| 41.41 | 41.61 | 40.11 | 40.59 | -2.62% | |
| 41.28 | 42.09 | 41.01 | 41.68 | +1.78% | |
| 39.75 | 41.38 | 39.74 | 40.95 | +3.62% | |
| 38.79 | 39.56 | 38.11 | 39.52 | +2.04% | |
| 38.50 | 39.08 | 38.00 | 38.73 | +0.08% | |
| 38.38 | 38.93 | 37.94 | 38.70 | +0.62% | |
| 38.47 | 39.02 | 37.93 | 38.46 | -0.19% | |
| 38.37 | 39.10 | 38.02 | 38.54 | +1.17% | |
| 37.26 | 38.44 | 37.08 | 38.09 | +1.25% | |
| 36.11 | 37.76 | 36.02 | 37.62 | +4.53% | |
| 35.51 | 36.35 | 35.51 | 35.99 | +1.52% | |
| 34.99 | 35.74 | 34.63 | 35.45 | +2.07% | |
| 34.17 | 34.96 | 34.10 | 34.73 | +1.61% | |
| 33.95 | 34.99 | 32.88 | 34.18 | +0.41% | |
| 33.46 | 34.79 | 33.27 | 34.04 | +1.98% | |
| 34.09 | 34.10 | 33.33 | 33.38 | -2.08% | |
| 34.86 | 34.99 | 33.81 | 34.09 | -2.01% | |
| 34.30 | 34.90 | 34.00 | 34.79 | +1.58% | |
| 34.30 | 34.50 | 33.14 | 34.25 | +1.24% | |
| 33.25 | 34.23 | 32.91 | 33.83 | +1.11% | |
| 32.73 | 33.77 | 32.63 | 33.46 | +2.04% | |
| 31.50 | 33.00 | 31.21 | 32.79 | +3.37% | |
| 31.17 | 31.85 | 30.90 | 31.72 | +2.06% | |
| 30.80 | 31.18 | 30.44 | 31.08 | +1.37% | |
| 29.95 | 30.81 | 29.91 | 30.66 | +2.89% | |
| 29.87 | 30.00 | 29.55 | 29.80 | +0.34% | |
| 30.20 | 30.26 | 29.64 | 29.70 | -1.82% | |
| 29.84 | 30.30 | 29.66 | 30.25 | +3.42% | |
| 29.84 | 30.25 | 29.07 | 29.25 | -1.98% | |
| 30.00 | 30.35 | 29.77 | 29.84 | -0.30% | |
| 30.41 | 30.66 | 29.74 | 29.93 | -0.43% | |
| 29.97 | 30.35 | 29.67 | 30.06 | +0.77% | |
| 29.37 | 30.24 | 29.23 | 29.83 | +2.09% | |
| 29.22 | 29.50 | 29.02 | 29.22 | 0.00% | |
| 29.08 | 29.81 | 29.03 | 29.22 | +0.65% | |
| 28.60 | 29.11 | 27.90 | 29.03 | +2.04% | |
| 28.12 | 28.79 | 27.79 | 28.45 | +1.17% | |
| 28.49 | 29.06 | 27.80 | 28.12 | +5.63% | |
| 27.36 | 27.72 | 26.60 | 26.62 | -2.92% | |
| 27.83 | 27.90 | 26.95 | 27.42 | -0.25% | |
| 26.93 | 27.56 | 26.54 | 27.49 | +1.36% | |
| 27.16 | 27.48 | 26.83 | 27.12 | -0.84% | |
| 27.11 | 27.51 | 27.06 | 27.35 | +0.11% | |
| 26.61 | 27.40 | 26.61 | 27.32 | +3.25% | |
| 26.69 | 26.99 | 26.36 | 26.46 | -0.34% | |
| 26.66 | 26.66 | 26.31 | 26.55 | -0.64% | |
| 27.06 | 27.33 | 25.91 | 26.72 | -3.40% | |
| 26.99 | 27.77 | 26.98 | 27.66 | +2.37% | |
| 27.36 | 27.39 | 26.86 | 27.02 | -1.60% | |
| 26.83 | 28.24 | 26.83 | 27.46 | +2.58% | |
| 26.08 | 27.06 | 26.05 | 26.77 | +2.02% | |
| 27.23 | 27.60 | 26.20 | 26.24 | -3.64% | |
| 27.02 | 27.35 | 26.79 | 27.23 | +0.11% | |
| 27.12 | 27.76 | 26.92 | 27.20 | +0.70% | |
| 28.09 | 28.25 | 26.77 | 27.01 | -3.78% | |
| 30.93 | 30.93 | 27.50 | 28.07 | -7.69% | |
| 29.76 | 30.79 | 29.16 | 30.41 | +2.46% | |
| 29.73 | 30.16 | 29.60 | 29.68 | +1.06% | |
| 28.50 | 29.53 | 28.36 | 29.37 | +1.52% | |
| 28.76 | 29.12 | 28.57 | 28.93 | -0.14% | |
| 28.69 | 29.14 | 28.52 | 28.97 | +0.98% | |
| 28.35 | 28.90 | 28.29 | 28.69 | +0.88% | |
| 28.48 | 29.05 | 28.24 | 28.44 | -0.77% | |
| 29.30 | 29.46 | 28.63 | 28.66 | -2.08% | |
| 29.38 | 29.89 | 29.27 | 29.27 | +0.21% | |
| 28.89 | 29.68 | 28.50 | 29.21 | +1.04% | |
| 28.52 | 29.29 | 28.52 | 28.91 | +1.83% | |
| 28.64 | 28.99 | 28.00 | 28.39 | -0.14% | |
| 29.78 | 29.78 | 28.34 | 28.43 | -4.60% | |
| 30.10 | 30.21 | 29.57 | 29.80 | -1.32% | |
| 29.29 | 30.70 | 29.29 | 30.20 | +5.04% | |
| 28.50 | 28.87 | 28.27 | 28.75 | +0.56% | |
| 29.10 | 29.37 | 28.46 | 28.59 | -1.69% | |
| 29.62 | 29.66 | 29.06 | 29.08 | -1.42% | |
| 29.75 | 29.75 | 29.27 | 29.50 | -0.94% | |
| 29.89 | 30.10 | 29.23 | 29.78 | -0.13% | |
| 29.39 | 29.87 | 28.68 | 29.82 | +1.67% | |
| 29.01 | 29.48 | 28.65 | 29.33 | +3.60% | |
| 28.11 | 28.37 | 27.82 | 28.31 | +0.71% | |
| 27.61 | 28.25 | 26.95 | 28.11 | +1.01% | |
| 27.89 | 28.17 | 27.37 | 27.83 | -1.73% | |
| 28.23 | 28.66 | 28.18 | 28.32 | +1.43% | |
| 27.83 | 28.35 | 27.34 | 27.92 | +1.53% | |
| 27.80 | 27.98 | 27.37 | 27.50 | -0.36% | |
| 27.54 | 27.87 | 27.45 | 27.60 | -0.40% | |
| 27.99 | 28.43 | 27.49 | 27.71 | -2.40% | |
| 28.47 | 28.52 | 28.14 | 28.39 | +0.78% | |
| 27.45 | 28.31 | 27.27 | 28.17 | +1.66% | |
| 27.16 | 28.10 | 27.16 | 27.71 | +2.59% | |
| 27.43 | 27.43 | 26.71 | 27.01 | -1.60% | |
| 27.58 | 27.83 | 26.95 | 27.45 | -1.08% | |
| 28.00 | 28.16 | 27.55 | 27.75 | -0.59% | |
| 27.82 | 28.30 | 27.50 | 27.92 | +0.34% | |
| 27.00 | 27.84 | 26.01 | 27.82 | +3.34% | |
| 23.93 | 27.00 | 23.92 | 26.92 | +20.66% | |
| 22.68 | 22.79 | 22.17 | 22.31 | -2.23% | |
| 22.50 | 22.82 | 22.14 | 22.82 | +2.15% | |
| 22.57 | 22.85 | 22.31 | 22.34 | -1.50% | |
| 22.49 | 22.83 | 21.95 | 22.68 | -0.22% | |
| 23.05 | 23.10 | 22.58 | 22.73 | -2.82% | |
| 24.20 | 24.20 | 23.31 | 23.39 | -2.93% | |
| 23.90 | 24.23 | 23.73 | 24.10 | +0.61% | |
| 24.13 | 24.62 | 23.57 | 23.95 | -2.26% | |
| 24.41 | 24.78 | 24.28 | 24.51 | -0.59% | |
| 24.64 | 24.89 | 24.60 | 24.65 | -0.96% | |
| 24.78 | 25.08 | 24.52 | 24.89 | +0.61% | |
| 24.94 | 25.24 | 24.32 | 24.74 | -0.16% | |
| 24.96 | 25.13 | 24.62 | 24.78 | +0.36% | |
| 25.21 | 25.25 | 24.39 | 24.69 | -2.30% | |
| 25.34 | 25.44 | 24.91 | 25.27 | -1.67% | |
| 25.71 | 25.78 | 25.45 | 25.70 | -0.43% | |
| 25.82 | 26.30 | 25.61 | 25.81 | -0.04% | |
| 25.83 | 25.99 | 25.39 | 25.82 | +0.12% | |
| 25.75 | 25.98 | 25.58 | 25.79 | +0.27% | |
| 26.18 | 26.56 | 25.53 | 25.72 | -1.61% | |
| 26.19 | 26.45 | 25.95 | 26.14 | +0.54% | |
| 26.02 | 26.30 | 25.98 | 26.00 | +0.12% | |
| 25.75 | 26.21 | 25.50 | 25.97 | +0.46% | |
| 25.70 | 26.50 | 25.67 | 25.85 | +0.94% | |
| 25.99 | 26.08 | 25.54 | 25.61 | -1.58% | |
| 25.62 | 26.32 | 25.62 | 26.02 | +2.12% | |
| 24.91 | 25.48 | 24.58 | 25.48 | +1.88% | |
| 24.50 | 25.12 | 24.18 | 25.01 | +2.21% | |
| 23.83 | 24.51 | 23.83 | 24.47 | +1.96% | |
| 23.99 | 24.14 | 23.57 | 24.00 | +0.54% | |
| 24.19 | 24.32 | 23.68 | 23.87 | -1.28% | |
| 24.42 | 24.47 | 24.09 | 24.18 | -0.86% | |
| 24.70 | 25.02 | 24.39 | 24.39 | -1.18% | |
| 25.04 | 25.04 | 24.44 | 24.68 | -0.88% | |
| 24.73 | 25.05 | 24.59 | 24.90 | +1.10% | |
| 24.34 | 24.82 | 24.10 | 24.63 | +1.53% | |
| 24.64 | 24.73 | 24.04 | 24.26 | -2.77% | |
| 24.90 | 25.14 | 24.31 | 24.95 | -0.24% | |
| 24.79 | 25.19 | 24.71 | 25.01 | +0.89% | |
| 24.77 | 24.98 | 24.50 | 24.79 | -0.32% | |
| 24.87 | 25.15 | 24.71 | 24.87 | -0.08% | |
| 24.19 | 24.94 | 24.10 | 24.89 | +2.60% | |
| 24.17 | 24.38 | 23.89 | 24.26 | +0.25% | |
| 23.48 | 24.39 | 23.24 | 24.20 | +3.86% | |
| 23.29 | 23.30 | 22.96 | 23.30 | -0.38% | |
| 22.80 | 23.46 | 22.73 | 23.39 | +2.45% | |
| 22.34 | 23.17 | 22.34 | 22.83 | +2.06% | |
| 22.59 | 22.85 | 22.26 | 22.37 | -0.89% | |
| 22.83 | 22.89 | 22.40 | 22.57 | -1.27% | |
| 22.82 | 23.00 | 22.69 | 22.86 | +0.09% | |
| 22.83 | 22.97 | 22.60 | 22.84 | +0.13% | |
| 22.62 | 22.97 | 22.62 | 22.81 | +0.13% | |
| 22.65 | 23.08 | 22.61 | 22.78 | +0.49% | |
| 22.73 | 22.78 | 22.07 | 22.67 | -0.61% | |
| 22.78 | 23.07 | 22.76 | 22.81 | -0.13% | |
| 23.36 | 23.36 | 22.70 | 22.84 | -2.64% | |
| 23.78 | 23.90 | 23.35 | 23.46 | -0.42% | |
| 23.32 | 23.60 | 23.12 | 23.56 | +0.86% | |
| 22.85 | 23.43 | 22.59 | 23.36 | +1.88% | |
| 23.08 | 23.17 | 22.67 | 22.93 | -0.43% | |
| 22.94 | 23.30 | 22.77 | 23.03 | +0.35% | |
| 22.70 | 23.02 | 22.70 | 22.95 | +1.12% | |
| 21.92 | 22.80 | 21.87 | 22.70 | +3.21% | |
| 21.66 | 22.16 | 21.66 | 21.99 | +1.34% | |
| 21.97 | 22.16 | 21.60 | 21.70 | -1.18% | |
| 21.99 | 22.34 | 21.82 | 21.96 | -0.18% | |
| 22.38 | 22.51 | 21.83 | 22.00 | -1.96% | |
| 22.04 | 22.52 | 22.04 | 22.44 | +1.95% | |
| 22.00 | 22.14 | 21.62 | 22.01 | +0.64% | |
| 21.98 | 22.08 | 21.76 | 21.87 | -0.77% | |
| 22.30 | 22.40 | 22.00 | 22.04 | -0.77% | |
| 21.85 | 22.31 | 21.65 | 22.21 | +1.51% | |
| 21.20 | 21.88 | 21.20 | 21.88 | +3.84% | |
| 21.11 | 21.32 | 20.83 | 21.07 | -0.24% | |
| 20.62 | 21.33 | 20.61 | 21.12 | +0.28% | |
| 21.38 | 21.76 | 20.93 | 21.06 | -0.80% | |
| 21.56 | 21.78 | 21.10 | 21.23 | -1.53% | |
| 21.12 | 21.57 | 21.12 | 21.56 | +1.51% | |
| 21.56 | 21.80 | 21.22 | 21.24 | -4.37% | |
| 22.30 | 22.47 | 22.00 | 22.21 | -0.54% | |
| 22.00 | 22.47 | 21.97 | 22.33 | +1.73% | |
| 21.79 | 22.29 | 21.79 | 21.95 | +0.18% | |
| 22.21 | 22.41 | 21.89 | 21.91 | -0.90% | |
| 22.70 | 22.70 | 21.75 | 22.11 | -1.71% | |
| 23.04 | 23.37 | 21.25 | 22.50 | -6.27% | |
| 25.17 | 25.35 | 23.99 | 24.00 | -5.36% | |
| 24.46 | 25.40 | 24.30 | 25.36 | +6.29% | |
| 23.89 | 24.00 | 23.44 | 23.86 | -0.38% | |
| 24.15 | 24.15 | 23.81 | 23.95 | -0.29% | |
| 23.76 | 24.32 | 23.61 | 24.02 | +0.63% | |
| 24.38 | 24.65 | 23.85 | 23.87 | -2.61% | |
| 24.60 | 24.86 | 24.36 | 24.51 | -0.97% | |
| 24.96 | 25.25 | 24.50 | 24.75 | -0.84% | |
| 24.99 | 25.29 | 24.90 | 24.96 | -0.12% | |
| 25.31 | 25.63 | 24.89 | 24.99 | -0.87% | |
| 25.28 | 25.42 | 25.05 | 25.21 | -0.43% | |
| 25.49 | 25.51 | 25.08 | 25.32 | -0.74% | |
| 25.44 | 25.82 | 25.34 | 25.51 | +0.59% | |
| 25.34 | 25.68 | 25.13 | 25.36 | +0.83% | |
| 25.04 | 25.54 | 24.83 | 25.15 | +0.44% | |
| 24.50 | 25.06 | 24.50 | 25.04 | +2.29% | |
| 24.19 | 24.49 | 24.18 | 24.48 | +1.32% | |
| 23.75 | 24.32 | 23.57 | 24.16 | +1.13% | |
| 23.33 | 24.18 | 23.29 | 23.89 | +3.78% | |
| 24.01 | 24.10 | 22.96 | 23.02 | -3.84% | |
| 24.54 | 25.69 | 23.94 | 23.94 | +2.97% | |
| 23.08 | 23.49 | 23.08 | 23.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRT chart for longer ranges.