Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
6.73
-0.11 (-1.68%)
At close: Feb 11, 2026, 4:00 PM EST
6.60
-0.13 (-1.93%)
After-hours: Feb 11, 2026, 5:23 PM EST
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.92 | 6.91 | 6.62 | 6.75 | - | -1.40% | 10,385 |
| Feb 10, 2026 | 6.47 | 6.90 | 6.47 | 6.85 | 6.85 | 3.56% | 7,447 |
| Feb 9, 2026 | 6.67 | 6.67 | 6.20 | 6.61 | 6.61 | -0.75% | 6,644 |
| Feb 6, 2026 | 6.20 | 6.73 | 6.14 | 6.66 | 6.66 | 11.00% | 20,537 |
| Feb 5, 2026 | 6.09 | 6.19 | 5.96 | 6.00 | 6.00 | -1.80% | 26,117 |
| Feb 4, 2026 | 6.19 | 6.22 | 6.02 | 6.11 | 6.11 | -0.81% | 28,833 |
| Feb 3, 2026 | 6.50 | 6.51 | 5.95 | 6.16 | 6.16 | -5.23% | 50,922 |
| Feb 2, 2026 | 6.52 | 6.84 | 6.50 | 6.50 | 6.50 | -0.31% | 51,578 |
| Jan 30, 2026 | 6.49 | 6.62 | 6.43 | 6.52 | 6.52 | 0.46% | 40,454 |
| Jan 29, 2026 | 6.56 | 6.60 | 6.49 | 6.49 | 6.49 | -1.07% | 24,994 |
| Jan 28, 2026 | 6.58 | 6.68 | 6.52 | 6.56 | 6.56 | -0.61% | 27,267 |
| Jan 27, 2026 | 6.65 | 6.79 | 6.47 | 6.60 | 6.60 | -1.05% | 42,792 |
| Jan 26, 2026 | 6.57 | 6.68 | 6.50 | 6.67 | 6.67 | 1.06% | 31,983 |
| Jan 23, 2026 | 6.50 | 6.80 | 6.40 | 6.60 | 6.60 | 1.54% | 15,379 |
| Jan 22, 2026 | 6.67 | 6.76 | 6.41 | 6.50 | 6.50 | -2.99% | 13,218 |
| Jan 21, 2026 | 6.85 | 7.01 | 6.70 | 6.70 | 6.70 | -4.35% | 41,281 |
| Jan 20, 2026 | 6.85 | 7.20 | 6.78 | 7.01 | 7.01 | 0.50% | 18,614 |
| Jan 16, 2026 | 6.78 | 6.99 | 6.71 | 6.97 | 6.97 | 0.72% | 32,511 |
| Jan 15, 2026 | 6.82 | 7.00 | 6.73 | 6.92 | 6.92 | -0.29% | 22,611 |
| Jan 14, 2026 | 6.80 | 7.03 | 6.67 | 6.94 | 6.94 | 1.91% | 24,178 |
| Jan 13, 2026 | 7.00 | 7.02 | 6.70 | 6.81 | 6.81 | -2.99% | 47,826 |
| Jan 12, 2026 | 7.20 | 7.30 | 6.91 | 7.02 | 7.02 | -2.36% | 45,756 |
| Jan 9, 2026 | 7.17 | 7.60 | 7.12 | 7.19 | 7.19 | 1.55% | 60,895 |
| Jan 8, 2026 | 6.87 | 7.15 | 6.71 | 7.08 | 7.08 | 2.91% | 26,511 |
| Jan 7, 2026 | 6.80 | 6.88 | 6.63 | 6.88 | 6.88 | 1.78% | 28,192 |
| Jan 6, 2026 | 6.65 | 6.83 | 6.50 | 6.76 | 6.76 | 1.50% | 49,514 |
| Jan 5, 2026 | 6.46 | 6.85 | 6.33 | 6.66 | 6.66 | 2.94% | 91,750 |
| Jan 2, 2026 | 6.42 | 6.66 | 6.23 | 6.47 | 6.47 | 0.15% | 54,563 |
| Dec 31, 2025 | 6.64 | 6.85 | 6.28 | 6.46 | 6.46 | -3.73% | 112,131 |
| Dec 30, 2025 | 6.96 | 7.05 | 6.68 | 6.71 | 6.71 | -4.14% | 57,534 |
| Dec 29, 2025 | 6.84 | 7.10 | 6.50 | 7.00 | 7.00 | 2.19% | 74,880 |
| Dec 26, 2025 | 6.59 | 7.10 | 6.53 | 6.85 | 6.85 | 3.95% | 144,125 |
| Dec 24, 2025 | 6.44 | 6.60 | 6.28 | 6.59 | 6.59 | 2.17% | 64,355 |
| Dec 23, 2025 | 6.41 | 6.60 | 6.24 | 6.45 | 6.45 | 0.47% | 58,472 |
| Dec 22, 2025 | 6.37 | 6.80 | 6.35 | 6.42 | 6.42 | 0.31% | 247,072 |
| Dec 19, 2025 | 6.38 | 6.45 | 6.21 | 6.40 | 6.40 | 0.31% | 49,970 |
| Dec 18, 2025 | 6.27 | 6.66 | 6.25 | 6.38 | 6.38 | 1.75% | 80,385 |
| Dec 17, 2025 | 6.33 | 6.53 | 6.18 | 6.27 | 6.27 | -1.57% | 69,122 |
| Dec 16, 2025 | 6.40 | 6.62 | 6.24 | 6.37 | 6.37 | -1.24% | 205,183 |
| Dec 15, 2025 | 6.76 | 7.17 | 6.40 | 6.45 | 6.45 | -9.54% | 458,328 |
| Dec 12, 2025 | 9.20 | 9.23 | 7.00 | 7.13 | 7.13 | 14.91% | 20,674,003 |
| Dec 11, 2025 | 6.28 | 6.70 | 6.00 | 6.21 | 6.21 | -0.72% | 58,093 |
| Dec 10, 2025 | 6.26 | 6.42 | 6.19 | 6.25 | 6.25 | -1.11% | 47,102 |
| Dec 9, 2025 | 6.27 | 6.43 | 6.09 | 6.32 | 6.32 | 0.96% | 32,744 |
| Dec 8, 2025 | 6.47 | 6.57 | 6.25 | 6.26 | 6.26 | -3.69% | 39,412 |
| Dec 5, 2025 | 6.68 | 6.68 | 6.38 | 6.50 | 6.50 | -1.66% | 128,526 |
| Dec 4, 2025 | 6.53 | 6.87 | 6.36 | 6.61 | 6.61 | 1.23% | 100,678 |
| Dec 3, 2025 | 6.53 | 7.00 | 6.29 | 6.53 | 6.53 | 1.08% | 239,425 |
| Dec 2, 2025 | 6.12 | 6.62 | 6.12 | 6.46 | 6.46 | 5.04% | 61,634 |
| Dec 1, 2025 | 6.01 | 6.24 | 6.01 | 6.15 | 6.15 | -0.81% | 31,418 |