Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
8.95
-0.10 (-1.10%)
Jun 5, 2025, 4:00 PM - Market closed

Katapult Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20258.989.248.848.95--1.10%5,483
Jun 4, 20258.789.328.699.059.050.67%7,864
Jun 3, 20259.009.428.828.998.99-4.00%9,371
Jun 2, 20258.899.518.889.379.374.06%6,401
May 30, 20259.109.108.699.009.00-1.10%7,120
May 29, 20258.869.118.709.109.101.90%6,554
May 28, 20259.009.118.928.938.93-0.78%6,235
May 27, 20259.009.008.229.009.000.56%12,341
May 23, 20258.999.108.718.958.95-0.56%15,324
May 22, 20258.559.008.559.009.002.16%26,793
May 21, 20258.659.058.328.818.81-0.34%42,464
May 20, 20259.059.108.468.848.84-1.23%43,350
May 19, 20258.679.128.108.958.953.23%40,624
May 16, 20257.669.507.268.678.6713.33%52,880
May 15, 20256.987.856.797.657.6514.01%216,871
May 14, 20257.147.176.206.716.71-3.73%109,157
May 13, 20257.287.756.866.976.97-3.46%116,759
May 12, 20257.637.637.007.227.220.56%213,600
May 9, 20257.277.507.007.187.18-1.37%29,396
May 8, 20256.997.466.807.287.283.99%84,117
May 7, 20257.157.306.817.007.00-4.10%20,356
May 6, 20257.257.307.257.307.300.55%6,045
May 5, 20257.257.337.197.267.26-0.55%4,850
May 2, 20257.307.407.177.307.301.39%7,716
May 1, 20257.087.407.087.207.202.42%12,343
Apr 30, 20256.987.496.727.037.030.72%38,681
Apr 29, 20257.407.556.836.986.98-3.19%25,416
Apr 28, 20257.307.467.207.217.21-1.37%6,069
Apr 25, 20257.577.757.317.317.31-2.60%7,399
Apr 24, 20257.487.727.487.517.51-0.73%3,645
Apr 23, 20257.818.127.567.567.56-0.26%5,944
Apr 22, 20257.368.007.367.587.583.06%18,027
Apr 21, 20257.607.717.187.367.36-3.35%20,647
Apr 17, 20257.597.757.457.617.610.13%14,466
Apr 16, 20257.837.877.607.607.60-2.31%10,127
Apr 15, 20257.898.047.527.787.78-2.63%21,134
Apr 14, 20257.738.097.597.997.997.54%11,594
Apr 11, 20258.308.307.437.437.43-12.38%37,491
Apr 10, 20257.429.287.428.488.489.00%90,027
Apr 9, 20257.708.017.157.787.780.78%12,166
Apr 8, 20259.249.247.727.727.72-16.45%40,644
Apr 7, 20258.499.288.499.249.243.36%38,942
Apr 4, 20258.769.568.478.948.94-0.89%69,757
Apr 3, 20258.719.218.509.029.020.11%19,773
Apr 2, 20259.419.628.619.019.01-8.71%52,558
Apr 1, 20259.5210.229.529.879.87-3.52%19,394
Mar 31, 202511.4311.439.4210.2310.23-14.03%92,757
Mar 28, 202513.1113.1510.5011.9011.90-8.32%225,264
Mar 27, 202514.6815.4712.8612.9812.98-12.12%48,954
Mar 26, 202514.8115.4013.9514.7714.771.44%65,143