Katapult Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	6.00	6.05	5.75	6.13	-	4.25%	24,060
Mar 3, 2026	5.87	6.03	5.66	5.88	5.88	-0.51%	26,839
Mar 2, 2026	6.04	6.10	5.90	5.91	5.91	-4.06%	22,031
Feb 27, 2026	6.17	6.45	5.88	6.16	6.16	-3.75%	40,472
Feb 26, 2026	6.47	6.72	6.21	6.40	6.40	-1.08%	48,916
Feb 25, 2026	6.46	6.55	6.40	6.47	6.47	0.47%	11,062
Feb 24, 2026	6.29	6.55	6.29	6.44	6.44	2.55%	10,865
Feb 23, 2026	6.49	6.60	6.25	6.28	6.28	-1.72%	12,674
Feb 20, 2026	6.40	6.53	6.39	6.39	6.39	-2.81%	4,592
Feb 19, 2026	6.51	6.84	6.33	6.58	6.58	0.23%	34,661
Feb 18, 2026	6.50	6.70	6.41	6.56	6.56	1.55%	16,266
Feb 17, 2026	6.48	6.64	6.36	6.46	6.46	-0.69%	7,637
Feb 13, 2026	6.25	6.62	6.20	6.51	6.51	4.33%	12,189
Feb 12, 2026	6.73	6.73	6.24	6.24	6.24	-7.36%	11,652
Feb 11, 2026	6.92	6.92	6.66	6.73	6.73	-1.68%	10,485
Feb 10, 2026	6.47	6.90	6.47	6.85	6.85	3.56%	7,447
Feb 9, 2026	6.67	6.67	6.20	6.61	6.61	-0.75%	6,644
Feb 6, 2026	6.20	6.73	6.14	6.66	6.66	11.00%	20,537
Feb 5, 2026	6.09	6.19	5.96	6.00	6.00	-1.80%	26,117
Feb 4, 2026	6.19	6.22	6.02	6.11	6.11	-0.81%	28,833
Feb 3, 2026	6.50	6.51	5.95	6.16	6.16	-5.23%	50,922
Feb 2, 2026	6.52	6.84	6.50	6.50	6.50	-0.31%	51,578
Jan 30, 2026	6.49	6.62	6.43	6.52	6.52	0.46%	40,454
Jan 29, 2026	6.56	6.60	6.49	6.49	6.49	-1.07%	24,994
Jan 28, 2026	6.58	6.68	6.52	6.56	6.56	-0.61%	27,267
Jan 27, 2026	6.65	6.79	6.47	6.60	6.60	-1.05%	42,792
Jan 26, 2026	6.57	6.68	6.50	6.67	6.67	1.06%	31,983
Jan 23, 2026	6.50	6.80	6.40	6.60	6.60	1.54%	15,379
Jan 22, 2026	6.67	6.76	6.41	6.50	6.50	-2.99%	13,218
Jan 21, 2026	6.85	7.01	6.70	6.70	6.70	-4.35%	41,281
Jan 20, 2026	6.85	7.20	6.78	7.01	7.01	0.50%	18,614
Jan 16, 2026	6.78	6.99	6.71	6.97	6.97	0.72%	32,511
Jan 15, 2026	6.82	7.00	6.73	6.92	6.92	-0.29%	22,611
Jan 14, 2026	6.80	7.03	6.67	6.94	6.94	1.91%	24,178
Jan 13, 2026	7.00	7.02	6.70	6.81	6.81	-2.99%	47,826
Jan 12, 2026	7.20	7.30	6.91	7.02	7.02	-2.36%	45,756
Jan 9, 2026	7.17	7.60	7.12	7.19	7.19	1.55%	60,895
Jan 8, 2026	6.87	7.15	6.71	7.08	7.08	2.91%	26,511
Jan 7, 2026	6.80	6.88	6.63	6.88	6.88	1.78%	28,192
Jan 6, 2026	6.65	6.83	6.50	6.76	6.76	1.50%	49,514
Jan 5, 2026	6.46	6.85	6.33	6.66	6.66	2.94%	91,750
Jan 2, 2026	6.42	6.66	6.23	6.47	6.47	0.15%	54,563
Dec 31, 2025	6.64	6.85	6.28	6.46	6.46	-3.73%	112,131
Dec 30, 2025	6.96	7.05	6.68	6.71	6.71	-4.14%	57,534
Dec 29, 2025	6.84	7.10	6.50	7.00	7.00	2.19%	74,880
Dec 26, 2025	6.59	7.10	6.53	6.85	6.85	3.95%	144,125
Dec 24, 2025	6.44	6.60	6.28	6.59	6.59	2.17%	64,355
Dec 23, 2025	6.41	6.60	6.24	6.45	6.45	0.47%	58,472
Dec 22, 2025	6.37	6.80	6.35	6.42	6.42	0.31%	247,072
Dec 19, 2025	6.38	6.45	6.21	6.40	6.40	0.31%	49,970