Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
12.93
+0.25 (1.97%)
Aug 7, 2025, 4:00 PM - Market closed
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12.67 | 13.04 | 12.62 | 12.93 | 12.93 | 1.97% | 14,101 |
| Aug 6, 2025 | 12.62 | 13.50 | 12.62 | 12.68 | 12.68 | -1.55% | 7,356 |
| Aug 5, 2025 | 13.15 | 13.15 | 12.56 | 12.88 | 12.88 | 1.10% | 7,495 |
| Aug 4, 2025 | 14.00 | 14.02 | 12.29 | 12.74 | 12.74 | 7.51% | 34,154 |
| Aug 1, 2025 | 11.94 | 11.98 | 11.85 | 11.85 | 11.85 | 0.68% | 2,398 |
| Jul 31, 2025 | 12.61 | 12.61 | 11.70 | 11.77 | 11.77 | -6.74% | 16,342 |
| Jul 30, 2025 | 12.83 | 13.00 | 12.38 | 12.62 | 12.62 | -0.55% | 22,024 |
| Jul 29, 2025 | 12.88 | 12.88 | 12.36 | 12.69 | 12.69 | -2.53% | 16,766 |
| Jul 28, 2025 | 12.92 | 13.02 | 11.47 | 13.02 | 13.02 | 1.09% | 35,215 |
| Jul 25, 2025 | 12.94 | 13.00 | 11.71 | 12.88 | 12.88 | 3.21% | 44,099 |
| Jul 24, 2025 | 11.80 | 13.00 | 11.41 | 12.48 | 12.48 | -0.08% | 28,041 |
| Jul 23, 2025 | 11.28 | 12.52 | 10.13 | 12.49 | 12.49 | 12.42% | 27,873 |
| Jul 22, 2025 | 10.25 | 11.23 | 10.16 | 11.11 | 11.11 | 11.10% | 28,683 |
| Jul 21, 2025 | 9.50 | 10.44 | 9.47 | 10.00 | 10.00 | 6.61% | 23,321 |
| Jul 18, 2025 | 9.68 | 10.01 | 9.38 | 9.38 | 9.38 | -0.32% | 8,506 |
| Jul 17, 2025 | 9.49 | 9.50 | 9.29 | 9.41 | 9.41 | -0.21% | 7,098 |
| Jul 16, 2025 | 9.43 | 9.67 | 9.34 | 9.43 | 9.43 | 2.95% | 34,054 |
| Jul 15, 2025 | 9.77 | 10.47 | 9.09 | 9.16 | 9.16 | -5.47% | 22,980 |
| Jul 14, 2025 | 9.69 | 10.59 | 9.49 | 9.69 | 9.69 | -2.02% | 19,327 |
| Jul 11, 2025 | 8.45 | 9.89 | 8.27 | 9.89 | 9.89 | 21.95% | 40,877 |
| Jul 10, 2025 | 8.01 | 8.55 | 7.95 | 8.11 | 8.11 | -1.10% | 41,437 |
| Jul 9, 2025 | 8.02 | 8.36 | 8.01 | 8.20 | 8.20 | 3.93% | 2,552 |
| Jul 8, 2025 | 7.85 | 8.31 | 7.85 | 7.89 | 7.89 | -2.23% | 22,997 |
| Jul 7, 2025 | 7.83 | 8.19 | 7.45 | 8.07 | 8.07 | 2.02% | 35,403 |
| Jul 3, 2025 | 7.75 | 8.30 | 7.75 | 7.91 | 7.91 | -4.00% | 16,613 |
| Jul 2, 2025 | 8.25 | 8.44 | 8.24 | 8.24 | 8.24 | 1.98% | 16,913 |
| Jul 1, 2025 | 7.98 | 8.20 | 7.67 | 8.08 | 8.08 | 0.87% | 4,662 |
| Jun 30, 2025 | 7.95 | 8.16 | 7.51 | 8.01 | 8.01 | 0.75% | 12,813 |
| Jun 27, 2025 | 7.83 | 7.98 | 7.39 | 7.95 | 7.95 | - | 34,193 |
| Jun 26, 2025 | 8.00 | 8.10 | 7.37 | 7.95 | 7.95 | -0.62% | 83,715 |
| Jun 25, 2025 | 7.81 | 8.20 | 7.75 | 8.00 | 8.00 | -2.56% | 9,544 |
| Jun 24, 2025 | 7.75 | 8.21 | 7.50 | 8.21 | 8.21 | 8.74% | 31,822 |
| Jun 23, 2025 | 8.11 | 8.51 | 7.30 | 7.55 | 7.55 | -7.93% | 28,453 |
| Jun 20, 2025 | 8.75 | 8.75 | 8.12 | 8.20 | 8.20 | -2.96% | 16,474 |
| Jun 18, 2025 | 8.48 | 8.82 | 8.06 | 8.45 | 8.45 | -0.29% | 14,401 |
| Jun 17, 2025 | 8.71 | 8.89 | 8.28 | 8.48 | 8.48 | -5.31% | 11,589 |
| Jun 16, 2025 | 9.52 | 10.00 | 8.74 | 8.95 | 8.95 | -8.49% | 23,302 |
| Jun 13, 2025 | 8.18 | 10.09 | 8.18 | 9.78 | 9.78 | 20.74% | 55,606 |
| Jun 12, 2025 | 8.84 | 8.96 | 7.54 | 8.10 | 8.10 | -9.90% | 24,797 |
| Jun 11, 2025 | 9.40 | 9.40 | 8.67 | 8.99 | 8.99 | -1.10% | 8,246 |
| Jun 10, 2025 | 8.94 | 9.13 | 8.56 | 9.09 | 9.09 | 1.68% | 14,717 |
| Jun 9, 2025 | 9.54 | 10.16 | 8.81 | 8.94 | 8.94 | -4.89% | 27,591 |
| Jun 6, 2025 | 9.23 | 9.60 | 8.96 | 9.40 | 9.40 | 5.03% | 83,767 |
| Jun 5, 2025 | 8.72 | 9.22 | 8.72 | 8.95 | 8.95 | -1.10% | 6,340 |
| 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 |