Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
10.58
+0.67 (6.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.73 | 10.15 | 9.35 | 9.91 | 9.91 | 1.85% | 20,561 |
| Sep 24, 2024 | 10.34 | 10.34 | 9.73 | 9.73 | 9.73 | -1.92% | 25,163 |
| Sep 23, 2024 | 11.00 | 11.19 | 9.41 | 9.92 | 9.92 | -11.98% | 136,095 |
| Sep 20, 2024 | 11.21 | 11.47 | 10.22 | 11.27 | 11.27 | -3.34% | 35,847 |
| Sep 19, 2024 | 11.78 | 12.98 | 11.31 | 11.66 | 11.66 | 2.01% | 44,286 |
| Sep 18, 2024 | 11.60 | 11.79 | 11.40 | 11.43 | 11.43 | -1.72% | 7,328 |
| Sep 17, 2024 | 11.27 | 11.87 | 11.27 | 11.63 | 11.63 | 4.68% | 25,462 |
| Sep 16, 2024 | 11.70 | 11.87 | 11.08 | 11.11 | 11.11 | -1.68% | 10,834 |
| Sep 13, 2024 | 11.07 | 11.65 | 11.05 | 11.30 | 11.30 | 6.10% | 14,642 |
| Sep 12, 2024 | 9.99 | 11.04 | 9.83 | 10.65 | 10.65 | 8.45% | 26,140 |
| Sep 11, 2024 | 9.38 | 9.82 | 9.20 | 9.82 | 9.82 | 4.80% | 14,574 |
| Sep 10, 2024 | 9.63 | 9.68 | 9.22 | 9.37 | 9.37 | -4.19% | 17,727 |
| Sep 9, 2024 | 10.21 | 10.82 | 9.78 | 9.78 | 9.78 | -4.12% | 12,491 |
| Sep 6, 2024 | 10.74 | 10.74 | 9.84 | 10.20 | 10.20 | -4.05% | 14,840 |
| Sep 5, 2024 | 11.29 | 11.30 | 10.63 | 10.63 | 10.63 | -3.80% | 16,681 |
| Sep 4, 2024 | 12.24 | 12.55 | 11.01 | 11.05 | 11.05 | -9.80% | 15,258 |
| Sep 3, 2024 | 13.05 | 13.16 | 12.25 | 12.25 | 12.25 | -6.13% | 32,583 |
| Aug 30, 2024 | 12.99 | 13.49 | 12.99 | 13.05 | 13.05 | 0.46% | 27,999 |
| Aug 29, 2024 | 13.22 | 13.24 | 12.97 | 12.99 | 12.99 | 0.62% | 6,621 |
| Aug 28, 2024 | 13.06 | 13.18 | 12.72 | 12.91 | 12.91 | -0.39% | 39,867 |
| Aug 27, 2024 | 13.04 | 14.06 | 12.60 | 12.96 | 12.96 | 0.23% | 84,367 |
| Aug 26, 2024 | 11.61 | 13.49 | 11.61 | 12.93 | 12.93 | 10.99% | 97,390 |
| Aug 23, 2024 | 11.57 | 11.88 | 11.54 | 11.65 | 11.65 | -0.26% | 13,527 |
| Aug 22, 2024 | 11.40 | 12.84 | 11.06 | 11.68 | 11.68 | 2.19% | 26,082 |
| Aug 21, 2024 | 11.65 | 12.00 | 11.10 | 11.43 | 11.43 | 1.24% | 15,314 |
| Aug 20, 2024 | 11.40 | 12.50 | 11.06 | 11.29 | 11.29 | 0.36% | 16,284 |
| Aug 19, 2024 | 12.01 | 12.48 | 10.94 | 11.25 | 11.25 | -6.09% | 47,541 |
| Aug 16, 2024 | 13.26 | 14.14 | 11.90 | 11.98 | 11.98 | -11.46% | 36,841 |
| Aug 15, 2024 | 13.52 | 14.39 | 13.30 | 13.53 | 13.53 | -1.24% | 135,609 |
| Aug 14, 2024 | 14.80 | 15.20 | 12.73 | 13.70 | 13.70 | -17.42% | 157,299 |
| Aug 13, 2024 | 16.01 | 17.56 | 16.01 | 16.59 | 16.59 | 2.41% | 20,813 |
| Aug 12, 2024 | 17.57 | 18.43 | 16.11 | 16.20 | 16.20 | -9.55% | 16,739 |
| Aug 9, 2024 | 18.60 | 19.50 | 17.41 | 17.91 | 17.91 | -4.84% | 26,153 |
| Aug 8, 2024 | 18.90 | 20.00 | 17.57 | 18.82 | 18.82 | 2.56% | 33,462 |
| Aug 7, 2024 | 19.27 | 19.74 | 18.04 | 18.35 | 18.35 | -0.81% | 66,325 |
| Aug 6, 2024 | 17.80 | 19.98 | 17.50 | 18.50 | 18.50 | 2.61% | 34,926 |
| Aug 5, 2024 | 16.76 | 19.25 | 16.30 | 18.03 | 18.03 | 2.74% | 66,896 |
| Aug 2, 2024 | 18.69 | 19.31 | 16.95 | 17.55 | 17.55 | -8.93% | 25,176 |
| Aug 1, 2024 | 20.89 | 21.14 | 19.00 | 19.27 | 19.27 | -7.34% | 40,199 |
| Jul 31, 2024 | 20.50 | 21.50 | 20.29 | 20.80 | 20.80 | 2.65% | 40,303 |
| Jul 30, 2024 | 20.99 | 21.55 | 20.06 | 20.26 | 20.26 | -4.07% | 58,648 |
| Jul 29, 2024 | 20.06 | 21.88 | 20.00 | 21.12 | 21.12 | 6.72% | 33,259 |
| Jul 26, 2024 | 19.14 | 19.98 | 18.54 | 19.79 | 19.79 | 5.04% | 84,822 |
| Jul 25, 2024 | 18.74 | 19.09 | 18.34 | 18.84 | 18.84 | 0.72% | 28,684 |
| Jul 24, 2024 | 18.52 | 19.64 | 18.19 | 18.71 | 18.71 | 0.08% | 57,067 |
| Jul 23, 2024 | 19.24 | 19.49 | 18.25 | 18.69 | 18.69 | -2.71% | 64,764 |
| Jul 22, 2024 | 18.88 | 19.60 | 18.70 | 19.21 | 19.21 | 1.69% | 38,223 |
| Jul 19, 2024 | 19.00 | 20.08 | 18.55 | 18.89 | 18.89 | -1.77% | 23,882 |
| Jul 18, 2024 | 20.13 | 20.68 | 19.19 | 19.23 | 19.23 | -1.99% | 32,280 |
| Jul 17, 2024 | 19.18 | 20.04 | 18.73 | 19.62 | 19.62 | 3.05% | 16,111 |
| Jul 16, 2024 | 19.49 | 19.50 | 18.70 | 19.04 | 19.04 | 0.85% | 32,245 |
| Jul 15, 2024 | 17.09 | 19.71 | 16.45 | 18.88 | 18.88 | 9.01% | 30,909 |
| Jul 12, 2024 | 17.28 | 17.75 | 17.07 | 17.32 | 17.32 | 1.23% | 8,194 |
| Jul 11, 2024 | 16.59 | 17.40 | 16.59 | 17.11 | 17.11 | 2.27% | 20,993 |
| Jul 10, 2024 | 16.20 | 16.94 | 15.81 | 16.73 | 16.73 | 1.39% | 28,010 |
| Jul 9, 2024 | 15.78 | 16.83 | 15.69 | 16.50 | 16.50 | 3.06% | 22,973 |
| Jul 8, 2024 | 16.10 | 16.67 | 15.55 | 16.01 | 16.01 | -1.66% | 35,262 |
| Jul 5, 2024 | 15.27 | 16.50 | 15.27 | 16.28 | 16.28 | 5.24% | 30,746 |
| Jul 3, 2024 | 15.63 | 16.00 | 15.34 | 15.47 | 15.47 | -2.09% | 15,888 |
| Jul 2, 2024 | 15.80 | 16.36 | 15.76 | 15.80 | 15.80 | 1.48% | 15,308 |
| Jul 1, 2024 | 16.74 | 17.19 | 15.57 | 15.57 | 15.57 | -7.38% | 22,202 |
| Jun 28, 2024 | 16.75 | 17.31 | 16.31 | 16.81 | 16.81 | -0.12% | 69,614 |
| Jun 27, 2024 | 16.76 | 16.85 | 16.39 | 16.83 | 16.83 | -0.41% | 12,974 |
| Jun 26, 2024 | 16.73 | 17.10 | 16.22 | 16.90 | 16.90 | -0.53% | 9,535 |
| Jun 25, 2024 | 16.72 | 17.36 | 16.55 | 16.99 | 16.99 | 0.83% | 18,360 |
| Jun 24, 2024 | 16.47 | 17.37 | 16.11 | 16.85 | 16.85 | 2.25% | 4,888 |
| Jun 21, 2024 | 16.24 | 17.00 | 15.94 | 16.48 | 16.48 | 0.49% | 30,922 |
| Jun 20, 2024 | 17.30 | 17.71 | 16.16 | 16.40 | 16.40 | -5.58% | 7,508 |
| Jun 18, 2024 | 17.19 | 18.00 | 17.19 | 17.37 | 17.37 | -3.50% | 10,790 |
| Jun 17, 2024 | 16.40 | 18.14 | 16.40 | 18.00 | 18.00 | 7.14% | 16,280 |
| Jun 14, 2024 | 16.15 | 16.80 | 15.50 | 16.80 | 16.80 | 4.93% | 24,693 |
| Jun 13, 2024 | 16.50 | 16.95 | 16.01 | 16.01 | 16.01 | -5.71% | 19,320 |
| Jun 12, 2024 | 18.00 | 18.00 | 16.88 | 16.98 | 16.98 | -5.67% | 14,702 |
| Jun 11, 2024 | 16.35 | 18.00 | 16.00 | 18.00 | 18.00 | 7.85% | 24,568 |
| Jun 10, 2024 | 17.90 | 17.90 | 16.25 | 16.69 | 16.69 | 0.18% | 9,838 |
| Jun 7, 2024 | 17.99 | 18.20 | 16.63 | 16.66 | 16.66 | -4.53% | 10,796 |
| Jun 6, 2024 | 15.36 | 17.65 | 15.36 | 17.45 | 17.45 | 8.32% | 24,882 |
| Jun 5, 2024 | 15.22 | 16.43 | 15.22 | 16.11 | 16.11 | 5.16% | 25,288 |
| Jun 4, 2024 | 16.84 | 17.18 | 14.87 | 15.32 | 15.32 | -8.15% | 18,352 |
| Jun 3, 2024 | 17.93 | 17.95 | 16.39 | 16.68 | 16.68 | -5.76% | 14,098 |
| May 31, 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -1.34% | 10,203 |
| May 30, 2024 | 18.12 | 18.63 | 17.47 | 17.94 | 17.94 | -4.01% | 45,489 |
| May 29, 2024 | 19.24 | 19.24 | 18.30 | 18.69 | 18.69 | -1.58% | 6,612 |
| May 28, 2024 | 18.96 | 19.32 | 18.61 | 18.99 | 18.99 | 0.05% | 18,753 |
| May 24, 2024 | 19.14 | 19.14 | 18.33 | 18.98 | 18.98 | 0.53% | 13,846 |
| May 23, 2024 | 19.84 | 20.18 | 18.63 | 18.88 | 18.88 | -4.60% | 5,980 |
| May 22, 2024 | 19.80 | 20.19 | 19.05 | 19.79 | 19.79 | -0.45% | 33,650 |
| May 21, 2024 | 20.07 | 20.25 | 18.81 | 19.88 | 19.88 | -1.49% | 15,726 |
| May 20, 2024 | 18.50 | 20.18 | 18.50 | 20.18 | 20.18 | 9.67% | 19,244 |
| May 17, 2024 | 17.29 | 18.49 | 16.20 | 18.40 | 18.40 | 6.85% | 22,080 |
| May 16, 2024 | 18.70 | 20.01 | 16.71 | 17.22 | 17.22 | -7.72% | 41,937 |
| May 15, 2024 | 16.15 | 23.54 | 16.14 | 18.66 | 18.66 | 6.63% | 151,091 |
| May 14, 2024 | 16.89 | 17.65 | 16.50 | 17.50 | 17.50 | 2.28% | 38,823 |
| May 13, 2024 | 16.51 | 17.99 | 16.00 | 17.11 | 17.11 | 1.42% | 33,627 |
| May 10, 2024 | 14.72 | 16.87 | 14.05 | 16.87 | 16.87 | 16.10% | 40,408 |
| May 9, 2024 | 14.69 | 14.80 | 14.38 | 14.53 | 14.53 | 3.79% | 6,660 |
| May 8, 2024 | 14.40 | 15.54 | 14.00 | 14.00 | 14.00 | -4.31% | 21,777 |
| May 7, 2024 | 15.74 | 15.74 | 14.40 | 14.63 | 14.63 | -5.49% | 12,703 |
| May 6, 2024 | 13.89 | 17.00 | 13.58 | 15.48 | 15.48 | 11.29% | 25,867 |
| May 3, 2024 | 14.84 | 14.99 | 13.50 | 13.91 | 13.91 | -1.18% | 13,108 |