Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
11.40
-0.56 (-4.68%)
At close: Oct 1, 2025, 4:00 PM EDT
11.63
+0.23 (2.02%)
After-hours: Oct 1, 2025, 4:48 PM EDT
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 11.12 | 12.43 | 11.00 | 11.40 | 11.40 | -4.68% | 99,051 |
| Sep 30, 2025 | 13.00 | 14.33 | 11.90 | 11.96 | 11.96 | -18.03% | 218,696 |
| Sep 29, 2025 | 17.32 | 17.45 | 14.22 | 14.59 | 14.59 | -15.71% | 184,223 |
| Sep 26, 2025 | 17.41 | 17.49 | 16.87 | 17.31 | 17.31 | 0.58% | 27,671 |
| Sep 25, 2025 | 18.27 | 18.27 | 16.10 | 17.21 | 17.21 | -5.44% | 97,556 |
| Sep 24, 2025 | 18.35 | 18.55 | 17.52 | 18.20 | 18.20 | 0.44% | 77,894 |
| Sep 23, 2025 | 18.90 | 19.68 | 18.08 | 18.12 | 18.12 | -4.53% | 94,849 |
| Sep 22, 2025 | 18.92 | 19.42 | 18.50 | 18.98 | 18.98 | -2.97% | 102,647 |
| Sep 19, 2025 | 20.60 | 21.00 | 19.09 | 19.56 | 19.56 | -3.74% | 74,672 |
| Sep 18, 2025 | 20.99 | 21.18 | 19.90 | 20.32 | 20.32 | -3.05% | 74,100 |
| Sep 17, 2025 | 20.90 | 21.74 | 19.74 | 20.96 | 20.96 | 3.66% | 105,709 |
| Sep 16, 2025 | 22.00 | 22.00 | 18.37 | 20.22 | 20.22 | -12.35% | 167,546 |
| Sep 15, 2025 | 19.70 | 23.07 | 19.70 | 23.07 | 23.07 | 18.80% | 134,484 |
| Sep 12, 2025 | 19.29 | 19.90 | 17.10 | 19.42 | 19.42 | -2.56% | 160,041 |
| Sep 11, 2025 | 21.80 | 21.93 | 19.08 | 19.93 | 19.93 | -6.52% | 151,564 |
| Sep 10, 2025 | 24.15 | 24.15 | 20.73 | 21.32 | 21.32 | -7.79% | 146,953 |
| Sep 9, 2025 | 23.95 | 24.15 | 22.80 | 23.12 | 23.12 | 2.17% | 118,666 |
| Sep 8, 2025 | 21.95 | 24.34 | 21.28 | 22.63 | 22.63 | 7.33% | 155,592 |
| Sep 5, 2025 | 19.46 | 21.09 | 19.00 | 21.09 | 21.09 | 9.36% | 71,515 |
| 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 |