Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
20.77
+1.48 (7.70%)
Sep 5, 2025, 12:30 PM - Market open
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.01 | 20.15 | 18.75 | 19.28 | 19.28 | -3.21% | 69,109 |
| Sep 3, 2025 | 18.95 | 20.39 | 18.50 | 19.92 | 19.92 | 5.51% | 150,266 |
| Sep 2, 2025 | 14.61 | 19.90 | 14.61 | 18.88 | 18.88 | 25.87% | 365,351 |
| Aug 29, 2025 | 13.72 | 15.00 | 13.36 | 15.00 | 15.00 | 9.97% | 57,480 |
| Aug 28, 2025 | 13.77 | 14.02 | 13.25 | 13.64 | 13.64 | -1.23% | 41,254 |
| Aug 27, 2025 | 14.82 | 14.82 | 13.70 | 13.81 | 13.81 | -5.86% | 22,168 |
| Aug 26, 2025 | 16.27 | 16.27 | 14.52 | 14.67 | 14.67 | -6.20% | 33,510 |
| Aug 25, 2025 | 15.85 | 16.22 | 15.00 | 15.64 | 15.64 | 7.27% | 34,144 |
| Aug 22, 2025 | 15.55 | 15.86 | 14.24 | 14.58 | 14.58 | -5.32% | 31,242 |
| Aug 21, 2025 | 15.37 | 15.86 | 15.09 | 15.40 | 15.40 | 0.65% | 31,910 |
| Aug 20, 2025 | 14.49 | 15.87 | 13.95 | 15.30 | 15.30 | 6.47% | 51,710 |
| Aug 19, 2025 | 14.32 | 14.47 | 13.88 | 14.37 | 14.37 | 2.46% | 27,683 |
| Aug 18, 2025 | 14.23 | 14.23 | 13.77 | 14.03 | 14.03 | -0.18% | 24,330 |
| Aug 15, 2025 | 13.18 | 14.55 | 13.12 | 14.05 | 14.05 | 6.76% | 49,383 |
| Aug 14, 2025 | 12.57 | 13.65 | 12.52 | 13.16 | 13.16 | 2.89% | 99,515 |
| Aug 13, 2025 | 11.75 | 12.99 | 11.20 | 12.79 | 12.79 | 1.43% | 50,181 |
| Aug 12, 2025 | 13.39 | 13.49 | 12.23 | 12.61 | 12.61 | -4.76% | 39,391 |
| Aug 11, 2025 | 13.14 | 13.63 | 12.70 | 13.24 | 13.24 | -0.30% | 18,945 |
| Aug 8, 2025 | 12.77 | 13.33 | 12.47 | 13.28 | 13.28 | 2.71% | 9,586 |
| Aug 7, 2025 | 12.67 | 13.04 | 12.62 | 12.93 | 12.93 | 1.97% | 14,101 |
| Aug 6, 2025 | 12.62 | 13.50 | 12.62 | 12.68 | 12.68 | -1.55% | 7,356 |
| Aug 5, 2025 | 13.15 | 13.15 | 12.56 | 12.88 | 12.88 | 1.10% | 7,495 |
| Aug 4, 2025 | 14.00 | 14.02 | 12.29 | 12.74 | 12.74 | 7.51% | 34,154 |
| Aug 1, 2025 | 11.94 | 11.98 | 11.85 | 11.85 | 11.85 | 0.68% | 2,398 |
| Jul 31, 2025 | 12.61 | 12.61 | 11.70 | 11.77 | 11.77 | -6.74% | 16,342 |
| Jul 30, 2025 | 12.83 | 13.00 | 12.38 | 12.62 | 12.62 | -0.55% | 22,024 |
| Jul 29, 2025 | 12.88 | 12.88 | 12.36 | 12.69 | 12.69 | -2.53% | 16,766 |
| Jul 28, 2025 | 12.92 | 13.02 | 11.47 | 13.02 | 13.02 | 1.09% | 35,215 |
| Jul 25, 2025 | 12.94 | 13.00 | 11.71 | 12.88 | 12.88 | 3.21% | 44,099 |
| Jul 24, 2025 | 11.80 | 13.00 | 11.41 | 12.48 | 12.48 | -0.08% | 28,041 |
| Jul 23, 2025 | 11.28 | 12.52 | 10.13 | 12.49 | 12.49 | 12.42% | 27,873 |
| Jul 22, 2025 | 10.25 | 11.23 | 10.16 | 11.11 | 11.11 | 11.10% | 28,683 |
| Jul 21, 2025 | 9.50 | 10.44 | 9.47 | 10.00 | 10.00 | 6.61% | 23,321 |
| Jul 18, 2025 | 9.68 | 10.01 | 9.38 | 9.38 | 9.38 | -0.32% | 8,506 |
| Jul 17, 2025 | 9.49 | 9.50 | 9.29 | 9.41 | 9.41 | -0.21% | 7,098 |
| Jul 16, 2025 | 9.43 | 9.67 | 9.34 | 9.43 | 9.43 | 2.95% | 34,054 |
| Jul 15, 2025 | 9.77 | 10.47 | 9.09 | 9.16 | 9.16 | -5.47% | 22,980 |
| Jul 14, 2025 | 9.69 | 10.59 | 9.49 | 9.69 | 9.69 | -2.02% | 19,327 |
| Jul 11, 2025 | 8.45 | 9.89 | 8.27 | 9.89 | 9.89 | 21.95% | 40,877 |
| Jul 10, 2025 | 8.01 | 8.55 | 7.95 | 8.11 | 8.11 | -1.10% | 41,437 |
| Jul 9, 2025 | 8.02 | 8.36 | 8.01 | 8.20 | 8.20 | 3.93% | 2,552 |
| Jul 8, 2025 | 7.85 | 8.31 | 7.85 | 7.89 | 7.89 | -2.23% | 22,997 |
| Jul 7, 2025 | 7.83 | 8.19 | 7.45 | 8.07 | 8.07 | 2.02% | 35,403 |
| Jul 3, 2025 | 7.75 | 8.30 | 7.75 | 7.91 | 7.91 | -4.00% | 16,613 |
| Jul 2, 2025 | 8.25 | 8.44 | 8.24 | 8.24 | 8.24 | 1.98% | 16,913 |
| Jul 1, 2025 | 7.98 | 8.20 | 7.67 | 8.08 | 8.08 | 0.87% | 4,662 |
| Jun 30, 2025 | 7.95 | 8.16 | 7.51 | 8.01 | 8.01 | 0.75% | 12,813 |
| Jun 27, 2025 | 7.83 | 7.98 | 7.39 | 7.95 | 7.95 | - | 34,193 |
| Jun 26, 2025 | 8.00 | 8.10 | 7.37 | 7.95 | 7.95 | -0.62% | 83,715 |
| Jun 25, 2025 | 7.81 | 8.20 | 7.75 | 8.00 | 8.00 | -2.56% | 9,544 |