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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.98 | 9.24 | 8.84 | 8.95 | - | -1.10% | 5,483 |
| Jun 4, 2025 | 8.78 | 9.32 | 8.69 | 9.05 | 9.05 | 0.67% | 7,864 |
| Jun 3, 2025 | 9.00 | 9.42 | 8.82 | 8.99 | 8.99 | -4.00% | 9,371 |
| Jun 2, 2025 | 8.89 | 9.51 | 8.88 | 9.37 | 9.37 | 4.06% | 6,401 |
| May 30, 2025 | 9.10 | 9.10 | 8.69 | 9.00 | 9.00 | -1.10% | 7,120 |
| May 29, 2025 | 8.86 | 9.11 | 8.70 | 9.10 | 9.10 | 1.90% | 6,554 |
| May 28, 2025 | 9.00 | 9.11 | 8.92 | 8.93 | 8.93 | -0.78% | 6,235 |
| May 27, 2025 | 9.00 | 9.00 | 8.22 | 9.00 | 9.00 | 0.56% | 12,341 |
| May 23, 2025 | 8.99 | 9.10 | 8.71 | 8.95 | 8.95 | -0.56% | 15,324 |
| May 22, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 2.16% | 26,793 |
| May 21, 2025 | 8.65 | 9.05 | 8.32 | 8.81 | 8.81 | -0.34% | 42,464 |
| May 20, 2025 | 9.05 | 9.10 | 8.46 | 8.84 | 8.84 | -1.23% | 43,350 |
| May 19, 2025 | 8.67 | 9.12 | 8.10 | 8.95 | 8.95 | 3.23% | 40,624 |
| May 16, 2025 | 7.66 | 9.50 | 7.26 | 8.67 | 8.67 | 13.33% | 52,880 |
| May 15, 2025 | 6.98 | 7.85 | 6.79 | 7.65 | 7.65 | 14.01% | 216,871 |
| May 14, 2025 | 7.14 | 7.17 | 6.20 | 6.71 | 6.71 | -3.73% | 109,157 |
| May 13, 2025 | 7.28 | 7.75 | 6.86 | 6.97 | 6.97 | -3.46% | 116,759 |
| May 12, 2025 | 7.63 | 7.63 | 7.00 | 7.22 | 7.22 | 0.56% | 213,600 |
| May 9, 2025 | 7.27 | 7.50 | 7.00 | 7.18 | 7.18 | -1.37% | 29,396 |
| May 8, 2025 | 6.99 | 7.46 | 6.80 | 7.28 | 7.28 | 3.99% | 84,117 |
| May 7, 2025 | 7.15 | 7.30 | 6.81 | 7.00 | 7.00 | -4.10% | 20,356 |
| May 6, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.55% | 6,045 |
| May 5, 2025 | 7.25 | 7.33 | 7.19 | 7.26 | 7.26 | -0.55% | 4,850 |
| May 2, 2025 | 7.30 | 7.40 | 7.17 | 7.30 | 7.30 | 1.39% | 7,716 |
| May 1, 2025 | 7.08 | 7.40 | 7.08 | 7.20 | 7.20 | 2.42% | 12,343 |
| Apr 30, 2025 | 6.98 | 7.49 | 6.72 | 7.03 | 7.03 | 0.72% | 38,681 |
| Apr 29, 2025 | 7.40 | 7.55 | 6.83 | 6.98 | 6.98 | -3.19% | 25,416 |
| Apr 28, 2025 | 7.30 | 7.46 | 7.20 | 7.21 | 7.21 | -1.37% | 6,069 |
| Apr 25, 2025 | 7.57 | 7.75 | 7.31 | 7.31 | 7.31 | -2.60% | 7,399 |
| Apr 24, 2025 | 7.48 | 7.72 | 7.48 | 7.51 | 7.51 | -0.73% | 3,645 |
| Apr 23, 2025 | 7.81 | 8.12 | 7.56 | 7.56 | 7.56 | -0.26% | 5,944 |
| Apr 22, 2025 | 7.36 | 8.00 | 7.36 | 7.58 | 7.58 | 3.06% | 18,027 |
| Apr 21, 2025 | 7.60 | 7.71 | 7.18 | 7.36 | 7.36 | -3.35% | 20,647 |
| Apr 17, 2025 | 7.59 | 7.75 | 7.45 | 7.61 | 7.61 | 0.13% | 14,466 |
| Apr 16, 2025 | 7.83 | 7.87 | 7.60 | 7.60 | 7.60 | -2.31% | 10,127 |
| Apr 15, 2025 | 7.89 | 8.04 | 7.52 | 7.78 | 7.78 | -2.63% | 21,134 |
| Apr 14, 2025 | 7.73 | 8.09 | 7.59 | 7.99 | 7.99 | 7.54% | 11,594 |
| Apr 11, 2025 | 8.30 | 8.30 | 7.43 | 7.43 | 7.43 | -12.38% | 37,491 |
| Apr 10, 2025 | 7.42 | 9.28 | 7.42 | 8.48 | 8.48 | 9.00% | 90,027 |
| Apr 9, 2025 | 7.70 | 8.01 | 7.15 | 7.78 | 7.78 | 0.78% | 12,166 |
| Apr 8, 2025 | 9.24 | 9.24 | 7.72 | 7.72 | 7.72 | -16.45% | 40,644 |
| Apr 7, 2025 | 8.49 | 9.28 | 8.49 | 9.24 | 9.24 | 3.36% | 38,942 |
| Apr 4, 2025 | 8.76 | 9.56 | 8.47 | 8.94 | 8.94 | -0.89% | 69,757 |
| Apr 3, 2025 | 8.71 | 9.21 | 8.50 | 9.02 | 9.02 | 0.11% | 19,773 |
| Apr 2, 2025 | 9.41 | 9.62 | 8.61 | 9.01 | 9.01 | -8.71% | 52,558 |
| Apr 1, 2025 | 9.52 | 10.22 | 9.52 | 9.87 | 9.87 | -3.52% | 19,394 |
| Mar 31, 2025 | 11.43 | 11.43 | 9.42 | 10.23 | 10.23 | -14.03% | 92,757 |
| Mar 28, 2025 | 13.11 | 13.15 | 10.50 | 11.90 | 11.90 | -8.32% | 225,264 |
| Mar 27, 2025 | 14.68 | 15.47 | 12.86 | 12.98 | 12.98 | -12.12% | 48,954 |
| Mar 26, 2025 | 14.81 | 15.40 | 13.95 | 14.77 | 14.77 | 1.44% | 65,143 |