Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
7.12
-0.17 (-2.33%)
At close: Mar 24, 2026, 4:00 PM EDT
6.91
-0.21 (-2.95%)
After-hours: Mar 24, 2026, 4:20 PM EDT
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.32 | 7.32 | 7.07 | 7.12 | 7.12 | -2.33% | 5,281 |
| Mar 23, 2026 | 7.39 | 7.39 | 6.96 | 7.29 | 7.29 | 0.55% | 25,110 |
| Mar 20, 2026 | 7.45 | 7.45 | 7.04 | 7.25 | 7.25 | -2.68% | 16,956 |
| Mar 19, 2026 | 7.12 | 7.56 | 6.91 | 7.45 | 7.45 | 3.04% | 16,852 |
| Mar 18, 2026 | 7.35 | 7.45 | 7.01 | 7.23 | 7.23 | 0.07% | 25,593 |
| Mar 17, 2026 | 6.89 | 7.25 | 6.89 | 7.23 | 7.23 | 3.36% | 19,200 |
| Mar 16, 2026 | 6.91 | 6.99 | 6.82 | 6.99 | 6.99 | 1.01% | 5,868 |
| Mar 13, 2026 | 6.80 | 7.11 | 6.70 | 6.92 | 6.92 | 1.62% | 59,037 |
| Mar 12, 2026 | 6.15 | 6.92 | 6.04 | 6.81 | 6.81 | 11.46% | 48,859 |
| Mar 11, 2026 | 5.98 | 6.12 | 5.75 | 6.11 | 6.11 | 3.21% | 20,963 |
| Mar 10, 2026 | 6.21 | 6.30 | 5.92 | 5.92 | 5.92 | -2.31% | 71,025 |
| Mar 9, 2026 | 5.87 | 6.06 | 5.70 | 6.06 | 6.06 | 4.30% | 30,427 |
| Mar 6, 2026 | 5.77 | 6.00 | 5.77 | 5.81 | 5.81 | -2.52% | 11,892 |
| Mar 5, 2026 | 5.86 | 6.00 | 5.80 | 5.96 | 5.96 | 1.88% | 13,047 |
| Mar 4, 2026 | 6.00 | 6.13 | 5.75 | 5.85 | 5.85 | -0.51% | 41,216 |
| Mar 3, 2026 | 5.87 | 6.03 | 5.66 | 5.88 | 5.88 | -0.51% | 26,839 |
| Mar 2, 2026 | 6.04 | 6.10 | 5.90 | 5.91 | 5.91 | -4.06% | 22,031 |
| Feb 27, 2026 | 6.17 | 6.45 | 5.88 | 6.16 | 6.16 | -3.75% | 40,472 |
| Feb 26, 2026 | 6.47 | 6.72 | 6.21 | 6.40 | 6.40 | -1.08% | 48,916 |
| Feb 25, 2026 | 6.46 | 6.55 | 6.40 | 6.47 | 6.47 | 0.47% | 11,062 |
| Feb 24, 2026 | 6.29 | 6.55 | 6.29 | 6.44 | 6.44 | 2.55% | 10,865 |
| Feb 23, 2026 | 6.49 | 6.60 | 6.25 | 6.28 | 6.28 | -1.72% | 12,674 |
| Feb 20, 2026 | 6.40 | 6.53 | 6.39 | 6.39 | 6.39 | -2.81% | 4,592 |
| Feb 19, 2026 | 6.51 | 6.84 | 6.33 | 6.58 | 6.58 | 0.23% | 34,661 |
| Feb 18, 2026 | 6.50 | 6.70 | 6.41 | 6.56 | 6.56 | 1.55% | 16,266 |
| Feb 17, 2026 | 6.48 | 6.64 | 6.36 | 6.46 | 6.46 | -0.69% | 7,637 |
| Feb 13, 2026 | 6.25 | 6.62 | 6.20 | 6.51 | 6.51 | 4.33% | 12,189 |
| Feb 12, 2026 | 6.73 | 6.73 | 6.24 | 6.24 | 6.24 | -7.36% | 11,652 |
| Feb 11, 2026 | 6.92 | 6.92 | 6.66 | 6.73 | 6.73 | -1.68% | 10,485 |
| 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 |