Skip to main content
Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
10.09
-0.43 (-4.09%)
At close: Feb 21, 2025, 4:00 PM
9.60
-0.49 (-4.86%)
After-hours: Feb 21, 2025, 5:52 PM EST

Katapult Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.3810.479.2610.0910.09-4.09%9,643
Feb 20, 202510.4110.6610.2010.5210.52-2.14%10,610
Feb 19, 202511.7611.7610.1210.7510.75-5.04%25,890
Feb 18, 20259.5411.329.5411.3211.3214.69%33,524
Feb 14, 20259.349.879.159.879.876.82%21,055
Feb 13, 20259.289.379.109.249.240.98%14,526
Feb 12, 20259.089.389.009.159.15-13,049
Feb 11, 20259.069.319.069.159.15-2.24%3,934
Feb 10, 20259.389.478.969.369.360.75%20,883
Feb 7, 20259.289.309.009.299.29-7,413
Feb 6, 20259.509.509.029.299.29-0.75%46,291
Feb 5, 20259.069.489.069.369.363.20%10,202
Feb 4, 20258.659.188.659.079.07-1.09%15,721
Feb 3, 20258.609.178.599.179.170.11%17,994
Jan 31, 20258.939.708.909.169.160.11%37,961
Jan 30, 20259.189.478.879.159.15-0.97%19,570
Jan 29, 20259.009.348.939.249.24-0.86%13,205
Jan 28, 20258.989.528.929.329.326.51%15,384
Jan 27, 20258.789.108.528.758.75-3.95%13,199
Jan 24, 20258.399.298.399.119.116.92%30,364
Jan 23, 20258.608.858.278.528.52-3.84%34,519
Jan 22, 20259.039.118.508.868.86-4.01%50,621
Jan 21, 20259.059.548.629.239.23-0.11%71,397
Jan 17, 20259.9810.148.889.249.24-9.06%268,495
Jan 16, 20257.0712.147.0710.1610.1645.56%2,457,266
Jan 15, 20256.907.246.866.986.981.90%20,041
Jan 14, 20256.787.046.566.856.85-0.15%8,157
Jan 13, 20256.316.916.246.866.866.97%12,543
Jan 10, 20256.827.006.316.416.41-5.69%14,425
Jan 8, 20256.706.816.506.806.80-18,030
Jan 7, 20256.897.086.706.806.80-2.58%18,893
Jan 6, 20256.867.316.756.986.983.56%22,382
Jan 3, 20256.406.936.216.746.746.14%21,556
Jan 2, 20256.766.956.356.356.35-6.13%15,309
Dec 31, 20247.487.746.356.776.77-3.08%69,907
Dec 30, 20245.707.925.646.986.9820.14%139,596
Dec 27, 20245.725.935.615.815.813.01%26,331
Dec 26, 20245.085.965.085.645.649.30%39,067
Dec 24, 20245.615.785.085.165.16-7.69%73,081
Dec 23, 20245.846.295.495.595.59-5.57%66,467
Dec 20, 20246.266.505.885.925.92-7.36%115,761
Dec 19, 20246.306.396.166.396.394.41%6,571
Dec 18, 20246.576.576.126.126.12-1.13%27,866
Dec 17, 20246.756.756.096.196.19-6.21%18,017
Dec 16, 20246.426.916.346.606.601.69%10,830
Dec 13, 20246.846.846.306.496.49-0.61%8,867
Dec 12, 20246.477.076.436.536.532.83%31,046
Dec 11, 20246.516.606.356.356.350.16%17,294
Dec 10, 20246.976.976.306.346.34-11.08%25,326
Dec 9, 20246.867.246.817.137.134.03%19,952
Dec 6, 20247.167.166.736.856.85-2.23%10,592
Dec 5, 20247.137.367.007.017.01-3.97%8,812
Dec 4, 20247.507.507.157.307.30-0.95%20,177
Dec 3, 20247.367.526.917.377.37-2.77%6,576
Dec 2, 20247.567.586.937.587.580.26%33,428
Nov 29, 20246.487.566.487.567.5613.00%27,895
Nov 27, 20246.956.956.426.696.690.90%12,088
Nov 26, 20246.587.036.366.636.63-5.01%18,310
Nov 25, 20246.937.226.836.986.985.60%29,630
Nov 22, 20246.276.676.236.616.615.59%31,352
Nov 21, 20246.046.335.956.266.264.33%16,575
Nov 20, 20246.236.515.796.006.00-3.69%42,575
Nov 19, 20246.006.706.006.236.231.14%28,082
Nov 18, 20246.506.735.996.166.16-7.03%86,973
Nov 15, 20246.606.826.556.636.632.41%9,226
Nov 14, 20247.017.026.446.476.47-9.64%25,022
Nov 13, 20246.917.616.777.167.163.62%62,578
Nov 12, 20246.837.146.786.916.91-18,770
Nov 11, 20246.917.046.836.916.911.47%10,719
Nov 8, 20247.107.106.646.816.81-4.15%27,195
Nov 7, 20247.497.637.107.117.11-4.76%16,766
Nov 6, 20248.628.807.067.467.46-15.42%55,945
Nov 5, 20248.319.008.318.828.825.00%31,062
Nov 4, 20248.408.498.228.408.400.84%10,315
Nov 1, 20248.488.488.258.338.33-1.07%13,765
Oct 31, 20248.429.008.308.428.42-1.46%35,584
Oct 30, 20248.308.618.308.558.551.73%32,258
Oct 29, 20249.069.068.308.408.40-5.41%20,058
Oct 28, 20248.659.098.658.888.883.14%341,877
Oct 25, 20248.849.088.528.618.61-3.48%17,448
Oct 24, 20248.758.928.558.928.923.36%18,704
Oct 23, 20249.079.368.638.638.63-3.47%28,901
Oct 22, 20249.039.218.558.948.94-0.78%46,215
Oct 21, 20249.989.989.019.019.01-0.77%7,998
Oct 18, 20249.359.749.069.089.08-2.47%24,987
Oct 17, 20249.259.319.189.319.31-0.53%6,270
Oct 16, 20249.259.489.259.369.361.08%6,038
Oct 15, 20249.469.519.259.269.26-1.70%18,943
Oct 14, 20249.259.509.259.429.42-0.95%6,474
Oct 11, 20249.609.739.269.519.51-3.74%15,094
Oct 10, 20249.579.899.579.889.883.46%3,631
Oct 9, 20249.599.709.419.559.55-0.52%7,819
Oct 8, 20249.9310.009.369.609.60-3.23%35,789
Oct 7, 202410.2510.259.809.929.92-3.22%10,737
Oct 4, 202410.0410.4610.0010.2510.25-0.10%14,097
Oct 3, 202410.0110.279.9910.2610.261.99%25,355
Oct 2, 202410.3610.4910.0610.0610.06-1.85%9,311
Oct 1, 202410.2710.2910.1110.2510.25-1.35%6,714
Sep 30, 202410.3610.5010.3610.3910.39-0.48%2,595
Sep 27, 202410.5010.5910.3110.4410.44-1.32%9,284