Katapult Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	5.89	6.42	5.50	6.09	6.09	1.76%	214,846
Nov 14, 2025	6.08	6.54	5.89	5.98	5.98	-3.47%	99,554
Nov 13, 2025	6.40	6.77	6.08	6.20	6.20	-1.67%	136,167
Nov 12, 2025	6.70	6.85	5.90	6.30	6.30	-5.12%	396,895
Nov 11, 2025	6.73	7.09	6.45	6.64	6.64	-3.35%	189,398
Nov 10, 2025	10.23	10.35	6.63	6.87	6.87	-34.45%	814,857
Nov 7, 2025	10.88	11.19	10.27	10.48	10.48	3.35%	76,006
Nov 6, 2025	11.21	11.45	10.02	10.14	10.14	-9.55%	76,854
Nov 5, 2025	11.48	11.68	10.70	11.21	11.21	-2.52%	19,821
Nov 4, 2025	11.69	12.00	11.47	11.50	11.50	-2.04%	16,715
Nov 3, 2025	11.58	11.79	10.59	11.74	11.74	3.07%	37,231
Oct 31, 2025	10.89	11.72	10.74	11.39	11.39	2.71%	29,057
Oct 30, 2025	11.12	11.93	10.75	11.09	11.09	-0.36%	62,821
Oct 29, 2025	12.06	12.06	11.00	11.13	11.13	-9.88%	49,075
Oct 28, 2025	12.38	12.50	11.96	12.35	12.35	0.16%	25,816
Oct 27, 2025	12.41	12.56	11.91	12.33	12.33	-1.75%	44,973
Oct 24, 2025	12.31	12.96	12.01	12.55	12.55	1.91%	29,361
Oct 23, 2025	11.70	12.88	11.70	12.32	12.32	4.90%	51,419
Oct 22, 2025	12.40	12.40	11.53	11.74	11.74	-5.25%	60,158
Oct 21, 2025	11.64	12.69	11.40	12.39	12.39	4.38%	65,430
Oct 20, 2025	11.51	12.10	11.19	11.87	11.87	5.89%	90,737
Oct 17, 2025	11.47	11.61	10.92	11.21	11.21	-1.84%	55,066
Oct 16, 2025	12.21	12.54	11.30	11.42	11.42	-5.66%	68,200
Oct 15, 2025	12.30	12.85	12.00	12.11	12.11	-0.37%	76,451
Oct 14, 2025	13.65	13.65	12.00	12.15	12.15	-11.38%	168,950
Oct 13, 2025	14.70	14.98	13.60	13.71	13.71	-4.79%	83,567
Oct 10, 2025	15.62	16.07	14.00	14.40	14.40	-5.94%	66,534
Oct 9, 2025	14.48	15.58	14.33	15.31	15.31	4.43%	79,054
Oct 8, 2025	13.92	14.70	13.42	14.66	14.66	7.32%	40,843
Oct 7, 2025	13.69	14.34	13.18	13.66	13.66	-1.01%	53,753
Oct 6, 2025	13.60	14.86	13.50	13.80	13.80	3.84%	114,012
Oct 3, 2025	11.95	14.58	11.95	13.29	13.29	10.57%	118,883
Oct 2, 2025	11.57	13.20	11.02	12.02	12.02	5.44%	192,694
Oct 1, 2025	11.12	12.43	11.00	11.40	11.40	-4.68%	99,059
Sep 30, 2025	13.00	14.33	11.90	11.96	11.96	-18.03%	218,696
Sep 29, 2025	17.32	17.45	14.22	14.59	14.59	-15.71%	184,223
Sep 26, 2025	17.41	17.49	16.87	17.31	17.31	0.58%	27,671
Sep 25, 2025	18.27	18.27	16.10	17.21	17.21	-5.44%	97,556
Sep 24, 2025	18.35	18.55	17.52	18.20	18.20	0.44%	77,894
Sep 23, 2025	18.90	19.68	18.08	18.12	18.12	-4.53%	94,849
Sep 22, 2025	18.92	19.42	18.50	18.98	18.98	-2.97%	102,647
Sep 19, 2025	20.60	21.00	19.09	19.56	19.56	-3.74%	74,672
Sep 18, 2025	20.99	21.18	19.90	20.32	20.32	-3.05%	74,100
Sep 17, 2025	20.90	21.74	19.74	20.96	20.96	3.66%	105,709
Sep 16, 2025	22.00	22.00	18.37	20.22	20.22	-12.35%	167,546
Sep 15, 2025	19.70	23.07	19.70	23.07	23.07	18.80%	134,484
Sep 12, 2025	19.29	19.90	17.10	19.42	19.42	-2.56%	160,041
Sep 11, 2025	21.80	21.93	19.08	19.93	19.93	-6.52%	151,564
Sep 10, 2025	24.15	24.15	20.73	21.32	21.32	-7.79%	146,953
Sep 9, 2025	23.95	24.15	22.80	23.12	23.12	2.17%	118,666