Skip to main content
logo
Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
12.39
+0.52 (4.38%)
At close: Oct 21, 2025, 4:00 PM EDT
12.36
-0.03 (-0.24%)
After-hours: Oct 21, 2025, 5:28 PM EDT

Katapult Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202511.6412.6911.4012.39-4.38%63,451
Oct 20, 202511.5112.1011.1911.8711.875.89%90,737
Oct 17, 202511.4711.6110.9211.2111.21-1.84%55,066
Oct 16, 202512.2112.5411.3011.4211.42-5.66%68,200
Oct 15, 202512.3012.8512.0012.1112.11-0.37%76,451
Oct 14, 202513.6513.6512.0012.1512.15-11.38%168,950
Oct 13, 202514.7014.9813.6013.7113.71-4.79%83,567
Oct 10, 202515.6216.0714.0014.4014.40-5.94%66,534
Oct 9, 202514.4815.5814.3315.3115.314.43%79,054
Oct 8, 202513.9214.7013.4214.6614.667.32%40,843
Oct 7, 202513.6914.3413.1813.6613.66-1.01%53,753
Oct 6, 202513.6014.8613.5013.8013.803.84%114,012
Oct 3, 202511.9514.5811.9513.2913.2910.57%118,883
Oct 2, 202511.5713.2011.0212.0212.025.44%192,694
Oct 1, 202511.1212.4311.0011.4011.40-4.68%99,059
Sep 30, 202513.0014.3311.9011.9611.96-18.03%218,696
Sep 29, 202517.3217.4514.2214.5914.59-15.71%184,223
Sep 26, 202517.4117.4916.8717.3117.310.58%27,671
Sep 25, 202518.2718.2716.1017.2117.21-5.44%97,556
Sep 24, 202518.3518.5517.5218.2018.200.44%77,894
Sep 23, 202518.9019.6818.0818.1218.12-4.53%94,849
Sep 22, 202518.9219.4218.5018.9818.98-2.97%102,647
Sep 19, 202520.6021.0019.0919.5619.56-3.74%74,672
Sep 18, 202520.9921.1819.9020.3220.32-3.05%74,100
Sep 17, 202520.9021.7419.7420.9620.963.66%105,709
Sep 16, 202522.0022.0018.3720.2220.22-12.35%167,546
Sep 15, 202519.7023.0719.7023.0723.0718.80%134,484
Sep 12, 202519.2919.9017.1019.4219.42-2.56%160,041
Sep 11, 202521.8021.9319.0819.9319.93-6.52%151,564
Sep 10, 202524.1524.1520.7321.3221.32-7.79%146,953
Sep 9, 202523.9524.1522.8023.1223.122.17%118,666
Sep 8, 202521.9524.3421.2822.6322.637.33%155,592
Sep 5, 202519.4621.0919.0021.0921.099.36%71,515
Sep 4, 202520.0120.1518.7519.2819.28-3.21%69,109
Sep 3, 202518.9520.3918.5019.9219.925.51%150,266
Sep 2, 202514.6119.9014.6118.8818.8825.87%365,351
Aug 29, 202513.7215.0013.3615.0015.009.97%57,480
Aug 28, 202513.7714.0213.2513.6413.64-1.23%41,254
Aug 27, 202514.8214.8213.7013.8113.81-5.86%22,168
Aug 26, 202516.2716.2714.5214.6714.67-6.20%33,510
Aug 25, 202515.8516.2215.0015.6415.647.27%34,144
Aug 22, 202515.5515.8614.2414.5814.58-5.32%31,242
Aug 21, 202515.3715.8615.0915.4015.400.65%31,910
Aug 20, 202514.4915.8713.9515.3015.306.47%51,710
Aug 19, 202514.3214.4713.8814.3714.372.46%27,683
Aug 18, 202514.2314.2313.7714.0314.03-0.18%24,330
Aug 15, 202513.1814.5513.1214.0514.056.76%49,383
Aug 14, 202512.5713.6512.5213.1613.162.89%99,515
Aug 13, 202511.7512.9911.2012.7912.791.43%50,181
Aug 12, 202513.3913.4912.2312.6112.61-4.76%39,391