Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
9.87
-0.36 (-3.52%)
At close: Apr 1, 2025, 4:00 PM
9.85
-0.02 (-0.20%)
After-hours: Apr 1, 2025, 4:43 PM EDT
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.52 | 10.22 | 9.52 | 9.87 | 9.87 | -3.52% | 19,271 |
| Mar 31, 2025 | 11.43 | 11.43 | 9.42 | 10.23 | 10.23 | -14.03% | 92,757 |
| Mar 28, 2025 | 13.11 | 13.15 | 10.50 | 11.90 | 11.90 | -8.32% | 225,264 |
| Mar 27, 2025 | 14.68 | 15.47 | 12.86 | 12.98 | 12.98 | -12.12% | 48,954 |
| Mar 26, 2025 | 14.81 | 15.40 | 13.95 | 14.77 | 14.77 | 1.44% | 65,143 |
| Mar 25, 2025 | 13.83 | 14.98 | 13.70 | 14.56 | 14.56 | 7.93% | 37,591 |
| Mar 24, 2025 | 13.11 | 13.86 | 12.95 | 13.49 | 13.49 | 4.57% | 19,144 |
| Mar 21, 2025 | 11.46 | 13.64 | 11.46 | 12.90 | 12.90 | -0.31% | 21,095 |
| Mar 20, 2025 | 12.20 | 13.14 | 11.99 | 12.94 | 12.94 | 10.00% | 26,065 |
| Mar 19, 2025 | 11.74 | 11.86 | 11.73 | 11.76 | 11.76 | 1.50% | 2,262 |
| Mar 18, 2025 | 11.74 | 11.86 | 11.29 | 11.59 | 11.59 | -0.09% | 15,046 |
| Mar 17, 2025 | 11.48 | 11.94 | 11.47 | 11.60 | 11.60 | 1.13% | 11,211 |
| Mar 14, 2025 | 11.19 | 11.74 | 11.19 | 11.47 | 11.47 | 0.97% | 5,870 |
| Mar 13, 2025 | 11.84 | 11.84 | 11.06 | 11.36 | 11.36 | -1.13% | 12,370 |
| Mar 12, 2025 | 11.47 | 11.74 | 10.70 | 11.49 | 11.49 | -2.63% | 42,750 |
| Mar 11, 2025 | 11.46 | 12.00 | 11.41 | 11.80 | 11.80 | 4.70% | 10,335 |
| Mar 10, 2025 | 11.44 | 11.88 | 11.25 | 11.27 | 11.27 | 1.53% | 17,918 |
| Mar 7, 2025 | 10.95 | 11.24 | 10.75 | 11.10 | 11.10 | -0.14% | 18,099 |
| Mar 6, 2025 | 10.95 | 11.20 | 10.87 | 11.12 | 11.12 | 1.05% | 9,313 |
| Mar 5, 2025 | 10.65 | 11.09 | 10.50 | 11.00 | 11.00 | 4.61% | 12,077 |
| Mar 4, 2025 | 10.48 | 10.77 | 10.00 | 10.52 | 10.52 | -2.28% | 12,318 |
| Mar 3, 2025 | 11.04 | 11.34 | 10.66 | 10.76 | 10.76 | -4.61% | 6,876 |
| Feb 28, 2025 | 10.55 | 11.48 | 10.19 | 11.28 | 11.28 | 4.64% | 7,301 |
| Feb 27, 2025 | 9.94 | 11.38 | 9.94 | 10.78 | 10.78 | 5.89% | 18,210 |
| Feb 26, 2025 | 9.77 | 10.40 | 9.30 | 10.18 | 10.18 | 8.53% | 14,956 |
| Feb 25, 2025 | 9.31 | 9.38 | 9.05 | 9.38 | 9.38 | 0.21% | 35,945 |
| Feb 24, 2025 | 9.92 | 9.98 | 9.10 | 9.36 | 9.36 | -7.23% | 18,533 |
| Feb 21, 2025 | 10.38 | 10.47 | 9.26 | 10.09 | 10.09 | -4.09% | 9,643 |
| Feb 20, 2025 | 10.41 | 10.66 | 10.20 | 10.52 | 10.52 | -2.14% | 10,610 |
| Feb 19, 2025 | 11.76 | 11.76 | 10.12 | 10.75 | 10.75 | -5.04% | 25,890 |
| Feb 18, 2025 | 9.54 | 11.32 | 9.54 | 11.32 | 11.32 | 14.69% | 33,524 |
| Feb 14, 2025 | 9.34 | 9.87 | 9.15 | 9.87 | 9.87 | 6.82% | 21,055 |
| Feb 13, 2025 | 9.28 | 9.37 | 9.10 | 9.24 | 9.24 | 0.98% | 14,526 |
| Feb 12, 2025 | 9.08 | 9.38 | 9.00 | 9.15 | 9.15 | - | 13,049 |
| Feb 11, 2025 | 9.06 | 9.31 | 9.06 | 9.15 | 9.15 | -2.24% | 3,934 |
| Feb 10, 2025 | 9.38 | 9.47 | 8.96 | 9.36 | 9.36 | 0.75% | 20,883 |
| Feb 7, 2025 | 9.28 | 9.30 | 9.00 | 9.29 | 9.29 | - | 7,413 |
| Feb 6, 2025 | 9.50 | 9.50 | 9.02 | 9.29 | 9.29 | -0.75% | 46,291 |
| Feb 5, 2025 | 9.06 | 9.48 | 9.06 | 9.36 | 9.36 | 3.20% | 10,202 |
| Feb 4, 2025 | 8.65 | 9.18 | 8.65 | 9.07 | 9.07 | -1.09% | 15,721 |
| Feb 3, 2025 | 8.60 | 9.17 | 8.59 | 9.17 | 9.17 | 0.11% | 17,994 |
| Jan 31, 2025 | 8.93 | 9.70 | 8.90 | 9.16 | 9.16 | 0.11% | 37,961 |
| Jan 30, 2025 | 9.18 | 9.47 | 8.87 | 9.15 | 9.15 | -0.97% | 19,570 |
| Jan 29, 2025 | 9.00 | 9.34 | 8.93 | 9.24 | 9.24 | -0.86% | 13,205 |
| Jan 28, 2025 | 8.98 | 9.52 | 8.92 | 9.32 | 9.32 | 6.51% | 15,384 |
| Jan 27, 2025 | 8.78 | 9.10 | 8.52 | 8.75 | 8.75 | -3.95% | 13,199 |
| Jan 24, 2025 | 8.39 | 9.29 | 8.39 | 9.11 | 9.11 | 6.92% | 30,364 |
| Jan 23, 2025 | 8.60 | 8.85 | 8.27 | 8.52 | 8.52 | -3.84% | 34,519 |
| Jan 22, 2025 | 9.03 | 9.11 | 8.50 | 8.86 | 8.86 | -4.01% | 50,621 |
| Jan 21, 2025 | 9.05 | 9.54 | 8.62 | 9.23 | 9.23 | -0.11% | 71,397 |