Skip to main content
Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
6.61
+0.35 (5.59%)
Nov 22, 2024, 4:00 PM EST - Market closed

Katapult Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20246.276.676.236.616.615.59%31,352
Nov 21, 20246.046.335.956.266.264.33%16,575
Nov 20, 20246.236.515.796.006.00-3.69%42,575
Nov 19, 20246.006.706.006.236.231.14%28,082
Nov 18, 20246.506.735.996.166.16-7.03%86,973
Nov 15, 20246.606.826.556.636.632.41%9,226
Nov 14, 20247.017.026.446.476.47-9.64%25,022
Nov 13, 20246.917.616.777.167.163.62%62,578
Nov 12, 20246.837.146.786.916.91-18,770
Nov 11, 20246.917.046.836.916.911.47%10,719
Nov 8, 20247.107.106.646.816.81-4.15%27,195
Nov 7, 20247.497.637.107.117.11-4.76%16,766
Nov 6, 20248.628.807.067.467.46-15.42%55,945
Nov 5, 20248.319.008.318.828.825.00%31,062
Nov 4, 20248.408.498.228.408.400.84%10,315
Nov 1, 20248.488.488.258.338.33-1.07%13,765
Oct 31, 20248.429.008.308.428.42-1.46%35,584
Oct 30, 20248.308.618.308.558.551.73%32,258
Oct 29, 20249.069.068.308.408.40-5.41%20,058
Oct 28, 20248.659.098.658.888.883.14%341,877
Oct 25, 20248.849.088.528.618.61-3.48%17,448
Oct 24, 20248.758.928.558.928.923.36%18,704
Oct 23, 20249.079.368.638.638.63-3.47%28,901
Oct 22, 20249.039.218.558.948.94-0.78%46,215
Oct 21, 20249.989.989.019.019.01-0.77%7,998
Oct 18, 20249.359.749.069.089.08-2.47%24,987
Oct 17, 20249.259.319.189.319.31-0.53%6,270
Oct 16, 20249.259.489.259.369.361.08%6,038
Oct 15, 20249.469.519.259.269.26-1.70%18,943
Oct 14, 20249.259.509.259.429.42-0.95%6,474
Oct 11, 20249.609.739.269.519.51-3.74%15,094
Oct 10, 20249.579.899.579.889.883.46%3,631
Oct 9, 20249.599.709.419.559.55-0.52%7,819
Oct 8, 20249.9310.009.369.609.60-3.23%35,789
Oct 7, 202410.2510.259.809.929.92-3.22%10,737
Oct 4, 202410.0410.4610.0010.2510.25-0.10%14,097
Oct 3, 202410.0110.279.9910.2610.261.99%25,355
Oct 2, 202410.3610.4910.0610.0610.06-1.85%9,311
Oct 1, 202410.2710.2910.1110.2510.25-1.35%6,714
Sep 30, 202410.3610.5010.3610.3910.39-0.48%2,595
Sep 27, 202410.5010.5910.3110.4410.44-1.32%9,284
Sep 26, 202410.5810.699.9410.5810.586.76%12,427
Sep 25, 20249.7310.159.359.919.911.85%20,561
Sep 24, 202410.3410.349.739.739.73-1.92%25,163
Sep 23, 202411.0011.199.419.929.92-11.98%136,095
Sep 20, 202411.2111.4710.2211.2711.27-3.34%35,847
Sep 19, 202411.7812.9811.3111.6611.662.01%44,286
Sep 18, 202411.6011.7911.4011.4311.43-1.72%7,328
Sep 17, 202411.2711.8711.2711.6311.634.68%25,462
Sep 16, 202411.7011.8711.0811.1111.11-1.68%10,834
Sep 13, 202411.0711.6511.0511.3011.306.10%14,642
Sep 12, 20249.9911.049.8310.6510.658.45%26,140
Sep 11, 20249.389.829.209.829.824.80%14,574
Sep 10, 20249.639.689.229.379.37-4.19%17,727
Sep 9, 202410.2110.829.789.789.78-4.12%12,491
Sep 6, 202410.7410.749.8410.2010.20-4.05%14,840
Sep 5, 202411.2911.3010.6310.6310.63-3.80%16,681
Sep 4, 202412.2412.5511.0111.0511.05-9.80%15,258
Sep 3, 202413.0513.1612.2512.2512.25-6.13%32,583
Aug 30, 202412.9913.4912.9913.0513.050.46%27,999
Aug 29, 202413.2213.2412.9712.9912.990.62%6,621
Aug 28, 202413.0613.1812.7212.9112.91-0.39%39,867
Aug 27, 202413.0414.0612.6012.9612.960.23%84,367
Aug 26, 202411.6113.4911.6112.9312.9310.99%97,390
Aug 23, 202411.5711.8811.5411.6511.65-0.26%13,527
Aug 22, 202411.4012.8411.0611.6811.682.19%26,082
Aug 21, 202411.6512.0011.1011.4311.431.24%15,314
Aug 20, 202411.4012.5011.0611.2911.290.36%16,284
Aug 19, 202412.0112.4810.9411.2511.25-6.09%47,541
Aug 16, 202413.2614.1411.9011.9811.98-11.46%36,841
Aug 15, 202413.5214.3913.3013.5313.53-1.24%135,609
Aug 14, 202414.8015.2012.7313.7013.70-17.42%157,299
Aug 13, 202416.0117.5616.0116.5916.592.41%20,813
Aug 12, 202417.5718.4316.1116.2016.20-9.55%16,739
Aug 9, 202418.6019.5017.4117.9117.91-4.84%26,153
Aug 8, 202418.9020.0017.5718.8218.822.56%33,462
Aug 7, 202419.2719.7418.0418.3518.35-0.81%66,325
Aug 6, 202417.8019.9817.5018.5018.502.61%34,926
Aug 5, 202416.7619.2516.3018.0318.032.74%66,896
Aug 2, 202418.6919.3116.9517.5517.55-8.93%25,176
Aug 1, 202420.8921.1419.0019.2719.27-7.34%40,199
Jul 31, 202420.5021.5020.2920.8020.802.65%40,303
Jul 30, 202420.9921.5520.0620.2620.26-4.07%58,648
Jul 29, 202420.0621.8820.0021.1221.126.72%33,259
Jul 26, 202419.1419.9818.5419.7919.795.04%84,822
Jul 25, 202418.7419.0918.3418.8418.840.72%28,684
Jul 24, 202418.5219.6418.1918.7118.710.08%57,067
Jul 23, 202419.2419.4918.2518.6918.69-2.71%64,764
Jul 22, 202418.8819.6018.7019.2119.211.69%38,223
Jul 19, 202419.0020.0818.5518.8918.89-1.77%23,882
Jul 18, 202420.1320.6819.1919.2319.23-1.99%32,280
Jul 17, 202419.1820.0418.7319.6219.623.05%16,111
Jul 16, 202419.4919.5018.7019.0419.040.85%32,245
Jul 15, 202417.0919.7116.4518.8818.889.01%30,909
Jul 12, 202417.2817.7517.0717.3217.321.23%8,194
Jul 11, 202416.5917.4016.5917.1117.112.27%20,993
Jul 10, 202416.2016.9415.8116.7316.731.39%28,010
Jul 9, 202415.7816.8315.6916.5016.503.06%22,973
Jul 8, 202416.1016.6715.5516.0116.01-1.66%35,262
Jul 5, 202415.2716.5015.2716.2816.285.24%30,746