Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
9.79
+0.38 (4.04%)
At close: Jul 18, 2025, 4:00 PM
9.38
-0.41 (-4.19%)
After-hours: Jul 18, 2025, 6:43 PM EDT
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.68 | 10.01 | 9.38 | 9.38 | 9.38 | -0.32% | 8,475 |
| Jul 17, 2025 | 9.49 | 9.50 | 9.29 | 9.41 | 9.41 | -0.21% | 7,098 |
| Jul 16, 2025 | 9.43 | 9.67 | 9.34 | 9.43 | 9.43 | 2.95% | 34,054 |
| Jul 15, 2025 | 9.77 | 10.47 | 9.09 | 9.16 | 9.16 | -5.47% | 22,980 |
| Jul 14, 2025 | 9.69 | 10.59 | 9.49 | 9.69 | 9.69 | -2.02% | 19,327 |
| Jul 11, 2025 | 8.45 | 9.89 | 8.27 | 9.89 | 9.89 | 21.95% | 40,877 |
| Jul 10, 2025 | 8.01 | 8.55 | 7.95 | 8.11 | 8.11 | -1.10% | 41,437 |
| Jul 9, 2025 | 8.02 | 8.36 | 8.01 | 8.20 | 8.20 | 3.93% | 2,552 |
| Jul 8, 2025 | 7.85 | 8.31 | 7.85 | 7.89 | 7.89 | -2.23% | 22,997 |
| Jul 7, 2025 | 7.83 | 8.19 | 7.45 | 8.07 | 8.07 | 2.02% | 35,403 |
| Jul 3, 2025 | 7.75 | 8.30 | 7.75 | 7.91 | 7.91 | -4.00% | 16,613 |
| Jul 2, 2025 | 8.25 | 8.44 | 8.24 | 8.24 | 8.24 | 1.98% | 16,913 |
| Jul 1, 2025 | 7.98 | 8.20 | 7.67 | 8.08 | 8.08 | 0.87% | 4,662 |
| Jun 30, 2025 | 7.95 | 8.16 | 7.51 | 8.01 | 8.01 | 0.75% | 12,813 |
| Jun 27, 2025 | 7.83 | 7.98 | 7.39 | 7.95 | 7.95 | - | 34,193 |
| Jun 26, 2025 | 8.00 | 8.10 | 7.37 | 7.95 | 7.95 | -0.62% | 83,715 |
| Jun 25, 2025 | 7.81 | 8.20 | 7.75 | 8.00 | 8.00 | -2.56% | 9,544 |
| Jun 24, 2025 | 7.75 | 8.21 | 7.50 | 8.21 | 8.21 | 8.74% | 31,822 |
| Jun 23, 2025 | 8.11 | 8.51 | 7.30 | 7.55 | 7.55 | -7.93% | 28,453 |
| Jun 20, 2025 | 8.75 | 8.75 | 8.12 | 8.20 | 8.20 | -2.96% | 16,474 |
| Jun 18, 2025 | 8.48 | 8.82 | 8.06 | 8.45 | 8.45 | -0.29% | 14,401 |
| Jun 17, 2025 | 8.71 | 8.89 | 8.28 | 8.48 | 8.48 | -5.31% | 11,589 |
| Jun 16, 2025 | 9.52 | 10.00 | 8.74 | 8.95 | 8.95 | -8.49% | 23,302 |
| Jun 13, 2025 | 8.18 | 10.09 | 8.18 | 9.78 | 9.78 | 20.74% | 55,606 |
| Jun 12, 2025 | 8.84 | 8.96 | 7.54 | 8.10 | 8.10 | -9.90% | 24,797 |
| Jun 11, 2025 | 9.40 | 9.40 | 8.67 | 8.99 | 8.99 | -1.10% | 8,246 |
| Jun 10, 2025 | 8.94 | 9.13 | 8.56 | 9.09 | 9.09 | 1.68% | 14,717 |
| Jun 9, 2025 | 9.54 | 10.16 | 8.81 | 8.94 | 8.94 | -4.89% | 27,591 |
| Jun 6, 2025 | 9.23 | 9.60 | 8.96 | 9.40 | 9.40 | 5.03% | 83,767 |
| Jun 5, 2025 | 8.72 | 9.22 | 8.72 | 8.95 | 8.95 | -1.10% | 6,340 |
| Jun 4, 2025 | 8.78 | 9.32 | 8.69 | 9.05 | 9.05 | 0.67% | 7,864 |
| Jun 3, 2025 | 9.00 | 9.42 | 8.82 | 8.99 | 8.99 | -4.00% | 9,371 |
| Jun 2, 2025 | 8.89 | 9.51 | 8.88 | 9.37 | 9.37 | 4.06% | 6,401 |
| May 30, 2025 | 9.10 | 9.10 | 8.69 | 9.00 | 9.00 | -1.10% | 7,120 |
| May 29, 2025 | 8.86 | 9.11 | 8.70 | 9.10 | 9.10 | 1.90% | 6,554 |
| May 28, 2025 | 9.00 | 9.11 | 8.92 | 8.93 | 8.93 | -0.78% | 6,235 |
| May 27, 2025 | 9.00 | 9.00 | 8.22 | 9.00 | 9.00 | 0.56% | 12,341 |
| May 23, 2025 | 8.99 | 9.10 | 8.71 | 8.95 | 8.95 | -0.56% | 15,324 |
| May 22, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 2.16% | 26,793 |
| May 21, 2025 | 8.65 | 9.05 | 8.32 | 8.81 | 8.81 | -0.34% | 42,464 |
| May 20, 2025 | 9.05 | 9.10 | 8.46 | 8.84 | 8.84 | -1.23% | 43,350 |
| May 19, 2025 | 8.67 | 9.12 | 8.10 | 8.95 | 8.95 | 3.23% | 40,624 |
| May 16, 2025 | 7.66 | 9.50 | 7.26 | 8.67 | 8.67 | 13.33% | 52,880 |
| May 15, 2025 | 6.98 | 7.85 | 6.79 | 7.65 | 7.65 | 14.01% | 216,871 |
| May 14, 2025 | 7.14 | 7.17 | 6.20 | 6.71 | 6.71 | -3.73% | 109,157 |
| May 13, 2025 | 7.28 | 7.75 | 6.86 | 6.97 | 6.97 | -3.46% | 116,759 |
| May 12, 2025 | 7.63 | 7.63 | 7.00 | 7.22 | 7.22 | 0.56% | 213,600 |
| May 9, 2025 | 7.27 | 7.50 | 7.00 | 7.18 | 7.18 | -1.37% | 29,396 |
| May 8, 2025 | 6.99 | 7.46 | 6.80 | 7.28 | 7.28 | 3.99% | 84,117 |
| May 7, 2025 | 7.15 | 7.30 | 6.81 | 7.00 | 7.00 | -4.10% | 20,356 |