Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
5.16
-0.43 (-7.69%)
Dec 24, 2024, 4:00 PM EST - Market closed
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 5.84 | 6.29 | 5.49 | 5.59 | 5.59 | -5.57% | 66,467 |
| Dec 20, 2024 | 6.26 | 6.50 | 5.88 | 5.92 | 5.92 | -7.36% | 115,761 |
| Dec 19, 2024 | 6.30 | 6.39 | 6.16 | 6.39 | 6.39 | 4.41% | 6,571 |
| Dec 18, 2024 | 6.57 | 6.57 | 6.12 | 6.12 | 6.12 | -1.13% | 27,866 |
| Dec 17, 2024 | 6.75 | 6.75 | 6.09 | 6.19 | 6.19 | -6.21% | 18,017 |
| Dec 16, 2024 | 6.42 | 6.91 | 6.34 | 6.60 | 6.60 | 1.69% | 10,830 |
| Dec 13, 2024 | 6.84 | 6.84 | 6.30 | 6.49 | 6.49 | -0.61% | 8,867 |
| Dec 12, 2024 | 6.47 | 7.07 | 6.43 | 6.53 | 6.53 | 2.83% | 31,046 |
| Dec 11, 2024 | 6.51 | 6.60 | 6.35 | 6.35 | 6.35 | 0.16% | 17,294 |
| Dec 10, 2024 | 6.97 | 6.97 | 6.30 | 6.34 | 6.34 | -11.08% | 25,326 |
| Dec 9, 2024 | 6.86 | 7.24 | 6.81 | 7.13 | 7.13 | 4.03% | 19,952 |
| Dec 6, 2024 | 7.16 | 7.16 | 6.73 | 6.85 | 6.85 | -2.23% | 10,592 |
| Dec 5, 2024 | 7.13 | 7.36 | 7.00 | 7.01 | 7.01 | -3.97% | 8,812 |
| Dec 4, 2024 | 7.50 | 7.50 | 7.15 | 7.30 | 7.30 | -0.95% | 20,177 |
| Dec 3, 2024 | 7.36 | 7.52 | 6.91 | 7.37 | 7.37 | -2.77% | 6,576 |
| Dec 2, 2024 | 7.56 | 7.58 | 6.93 | 7.58 | 7.58 | 0.26% | 33,428 |
| Nov 29, 2024 | 6.48 | 7.56 | 6.48 | 7.56 | 7.56 | 13.00% | 27,895 |
| Nov 27, 2024 | 6.95 | 6.95 | 6.42 | 6.69 | 6.69 | 0.90% | 12,088 |
| Nov 26, 2024 | 6.58 | 7.03 | 6.36 | 6.63 | 6.63 | -5.01% | 18,310 |
| Nov 25, 2024 | 6.93 | 7.22 | 6.83 | 6.98 | 6.98 | 5.60% | 29,630 |
| Nov 22, 2024 | 6.27 | 6.67 | 6.23 | 6.61 | 6.61 | 5.59% | 31,352 |
| Nov 21, 2024 | 6.04 | 6.33 | 5.95 | 6.26 | 6.26 | 4.33% | 16,575 |
| Nov 20, 2024 | 6.23 | 6.51 | 5.79 | 6.00 | 6.00 | -3.69% | 42,575 |
| Nov 19, 2024 | 6.00 | 6.70 | 6.00 | 6.23 | 6.23 | 1.14% | 28,082 |
| Nov 18, 2024 | 6.50 | 6.73 | 5.99 | 6.16 | 6.16 | -7.03% | 86,973 |
| Nov 15, 2024 | 6.60 | 6.82 | 6.55 | 6.63 | 6.63 | 2.41% | 9,226 |
| Nov 14, 2024 | 7.01 | 7.02 | 6.44 | 6.47 | 6.47 | -9.64% | 25,022 |
| Nov 13, 2024 | 6.91 | 7.61 | 6.77 | 7.16 | 7.16 | 3.62% | 62,578 |
| Nov 12, 2024 | 6.83 | 7.14 | 6.78 | 6.91 | 6.91 | - | 18,770 |
| Nov 11, 2024 | 6.91 | 7.04 | 6.83 | 6.91 | 6.91 | 1.47% | 10,719 |
| Nov 8, 2024 | 7.10 | 7.10 | 6.64 | 6.81 | 6.81 | -4.15% | 27,195 |
| Nov 7, 2024 | 7.49 | 7.63 | 7.10 | 7.11 | 7.11 | -4.76% | 16,766 |
| Nov 6, 2024 | 8.62 | 8.80 | 7.06 | 7.46 | 7.46 | -15.42% | 55,945 |
| Nov 5, 2024 | 8.31 | 9.00 | 8.31 | 8.82 | 8.82 | 5.00% | 31,062 |
| Nov 4, 2024 | 8.40 | 8.49 | 8.22 | 8.40 | 8.40 | 0.84% | 10,315 |
| Nov 1, 2024 | 8.48 | 8.48 | 8.25 | 8.33 | 8.33 | -1.07% | 13,765 |
| Oct 31, 2024 | 8.42 | 9.00 | 8.30 | 8.42 | 8.42 | -1.46% | 35,584 |
| Oct 30, 2024 | 8.30 | 8.61 | 8.30 | 8.55 | 8.55 | 1.73% | 32,258 |
| Oct 29, 2024 | 9.06 | 9.06 | 8.30 | 8.40 | 8.40 | -5.41% | 20,058 |
| Oct 28, 2024 | 8.65 | 9.09 | 8.65 | 8.88 | 8.88 | 3.14% | 341,877 |
| Oct 25, 2024 | 8.84 | 9.08 | 8.52 | 8.61 | 8.61 | -3.48% | 17,448 |
| Oct 24, 2024 | 8.75 | 8.92 | 8.55 | 8.92 | 8.92 | 3.36% | 18,704 |
| Oct 23, 2024 | 9.07 | 9.36 | 8.63 | 8.63 | 8.63 | -3.47% | 28,901 |
| Oct 22, 2024 | 9.03 | 9.21 | 8.55 | 8.94 | 8.94 | -0.78% | 46,215 |
| Oct 21, 2024 | 9.98 | 9.98 | 9.01 | 9.01 | 9.01 | -0.77% | 7,998 |
| Oct 18, 2024 | 9.35 | 9.74 | 9.06 | 9.08 | 9.08 | -2.47% | 24,987 |
| Oct 17, 2024 | 9.25 | 9.31 | 9.18 | 9.31 | 9.31 | -0.53% | 6,270 |
| Oct 16, 2024 | 9.25 | 9.48 | 9.25 | 9.36 | 9.36 | 1.08% | 6,038 |
| Oct 15, 2024 | 9.46 | 9.51 | 9.25 | 9.26 | 9.26 | -1.70% | 18,943 |
| Oct 14, 2024 | 9.25 | 9.50 | 9.25 | 9.42 | 9.42 | -0.95% | 6,474 |
| Oct 11, 2024 | 9.60 | 9.73 | 9.26 | 9.51 | 9.51 | -3.74% | 15,094 |
| Oct 10, 2024 | 9.57 | 9.89 | 9.57 | 9.88 | 9.88 | 3.46% | 3,631 |
| Oct 9, 2024 | 9.59 | 9.70 | 9.41 | 9.55 | 9.55 | -0.52% | 7,819 |
| Oct 8, 2024 | 9.93 | 10.00 | 9.36 | 9.60 | 9.60 | -3.23% | 35,789 |
| Oct 7, 2024 | 10.25 | 10.25 | 9.80 | 9.92 | 9.92 | -3.22% | 10,737 |
| Oct 4, 2024 | 10.04 | 10.46 | 10.00 | 10.25 | 10.25 | -0.10% | 14,097 |
| Oct 3, 2024 | 10.01 | 10.27 | 9.99 | 10.26 | 10.26 | 1.99% | 25,355 |
| Oct 2, 2024 | 10.36 | 10.49 | 10.06 | 10.06 | 10.06 | -1.85% | 9,311 |
| Oct 1, 2024 | 10.27 | 10.29 | 10.11 | 10.25 | 10.25 | -1.35% | 6,714 |
| Sep 30, 2024 | 10.36 | 10.50 | 10.36 | 10.39 | 10.39 | -0.48% | 2,595 |
| Sep 27, 2024 | 10.50 | 10.59 | 10.31 | 10.44 | 10.44 | -1.32% | 9,284 |
| Sep 26, 2024 | 10.58 | 10.69 | 9.94 | 10.58 | 10.58 | 6.76% | 12,427 |
| Sep 25, 2024 | 9.73 | 10.15 | 9.35 | 9.91 | 9.91 | 1.85% | 20,561 |
| Sep 24, 2024 | 10.34 | 10.34 | 9.73 | 9.73 | 9.73 | -1.92% | 25,163 |
| Sep 23, 2024 | 11.00 | 11.19 | 9.41 | 9.92 | 9.92 | -11.98% | 136,095 |
| Sep 20, 2024 | 11.21 | 11.47 | 10.22 | 11.27 | 11.27 | -3.34% | 35,847 |
| Sep 19, 2024 | 11.78 | 12.98 | 11.31 | 11.66 | 11.66 | 2.01% | 44,286 |
| Sep 18, 2024 | 11.60 | 11.79 | 11.40 | 11.43 | 11.43 | -1.72% | 7,328 |
| Sep 17, 2024 | 11.27 | 11.87 | 11.27 | 11.63 | 11.63 | 4.68% | 25,462 |
| Sep 16, 2024 | 11.70 | 11.87 | 11.08 | 11.11 | 11.11 | -1.68% | 10,834 |
| Sep 13, 2024 | 11.07 | 11.65 | 11.05 | 11.30 | 11.30 | 6.10% | 14,642 |
| Sep 12, 2024 | 9.99 | 11.04 | 9.83 | 10.65 | 10.65 | 8.45% | 26,140 |
| Sep 11, 2024 | 9.38 | 9.82 | 9.20 | 9.82 | 9.82 | 4.80% | 14,574 |
| Sep 10, 2024 | 9.63 | 9.68 | 9.22 | 9.37 | 9.37 | -4.19% | 17,727 |
| Sep 9, 2024 | 10.21 | 10.82 | 9.78 | 9.78 | 9.78 | -4.12% | 12,491 |
| Sep 6, 2024 | 10.74 | 10.74 | 9.84 | 10.20 | 10.20 | -4.05% | 14,840 |
| Sep 5, 2024 | 11.29 | 11.30 | 10.63 | 10.63 | 10.63 | -3.80% | 16,681 |
| Sep 4, 2024 | 12.24 | 12.55 | 11.01 | 11.05 | 11.05 | -9.80% | 15,258 |
| Sep 3, 2024 | 13.05 | 13.16 | 12.25 | 12.25 | 12.25 | -6.13% | 32,583 |
| Aug 30, 2024 | 12.99 | 13.49 | 12.99 | 13.05 | 13.05 | 0.46% | 27,999 |
| Aug 29, 2024 | 13.22 | 13.24 | 12.97 | 12.99 | 12.99 | 0.62% | 6,621 |
| Aug 28, 2024 | 13.06 | 13.18 | 12.72 | 12.91 | 12.91 | -0.39% | 39,867 |
| Aug 27, 2024 | 13.04 | 14.06 | 12.60 | 12.96 | 12.96 | 0.23% | 84,367 |
| Aug 26, 2024 | 11.61 | 13.49 | 11.61 | 12.93 | 12.93 | 10.99% | 97,390 |
| Aug 23, 2024 | 11.57 | 11.88 | 11.54 | 11.65 | 11.65 | -0.26% | 13,527 |
| Aug 22, 2024 | 11.40 | 12.84 | 11.06 | 11.68 | 11.68 | 2.19% | 26,082 |
| Aug 21, 2024 | 11.65 | 12.00 | 11.10 | 11.43 | 11.43 | 1.24% | 15,314 |
| Aug 20, 2024 | 11.40 | 12.50 | 11.06 | 11.29 | 11.29 | 0.36% | 16,284 |
| Aug 19, 2024 | 12.01 | 12.48 | 10.94 | 11.25 | 11.25 | -6.09% | 47,541 |
| Aug 16, 2024 | 13.26 | 14.14 | 11.90 | 11.98 | 11.98 | -11.46% | 36,841 |
| Aug 15, 2024 | 13.52 | 14.39 | 13.30 | 13.53 | 13.53 | -1.24% | 135,609 |
| Aug 14, 2024 | 14.80 | 15.20 | 12.73 | 13.70 | 13.70 | -17.42% | 157,299 |
| Aug 13, 2024 | 16.01 | 17.56 | 16.01 | 16.59 | 16.59 | 2.41% | 20,813 |
| Aug 12, 2024 | 17.57 | 18.43 | 16.11 | 16.20 | 16.20 | -9.55% | 16,739 |
| Aug 9, 2024 | 18.60 | 19.50 | 17.41 | 17.91 | 17.91 | -4.84% | 26,153 |
| Aug 8, 2024 | 18.90 | 20.00 | 17.57 | 18.82 | 18.82 | 2.56% | 33,462 |
| Aug 7, 2024 | 19.27 | 19.74 | 18.04 | 18.35 | 18.35 | -0.81% | 66,325 |
| Aug 6, 2024 | 17.80 | 19.98 | 17.50 | 18.50 | 18.50 | 2.61% | 34,926 |
| Aug 5, 2024 | 16.76 | 19.25 | 16.30 | 18.03 | 18.03 | 2.74% | 66,896 |
| Aug 2, 2024 | 18.69 | 19.31 | 16.95 | 17.55 | 17.55 | -8.93% | 25,176 |