Katapult Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	7.67	7.80	7.29	7.63	7.63	-1.42%	15,317
Jul 6, 2026	7.44	7.79	7.44	7.74	7.74	1.71%	15,757
Jul 2, 2026	7.15	7.70	7.15	7.61	7.61	4.25%	9,375
Jul 1, 2026	6.62	7.54	6.61	7.30	7.30	10.44%	36,619
Jun 30, 2026	6.41	6.88	6.41	6.61	6.61	-2.94%	15,766
Jun 29, 2026	6.84	6.87	6.70	6.81	6.81	-0.73%	2,452
Jun 26, 2026	6.35	6.86	6.35	6.86	6.86	5.54%	30,751
Jun 25, 2026	6.65	6.75	6.47	6.50	6.50	-0.76%	14,670
Jun 24, 2026	6.61	6.75	6.46	6.55	6.55	0.61%	9,287
Jun 23, 2026	6.40	6.60	6.40	6.51	6.51	-0.15%	12,331
Jun 22, 2026	6.20	6.69	6.01	6.52	6.52	3.66%	19,953
Jun 18, 2026	6.29	6.58	6.01	6.29	6.29	-0.47%	15,963
Jun 17, 2026	6.22	6.32	6.14	6.32	6.32	2.93%	7,951
Jun 16, 2026	6.26	6.51	6.14	6.14	6.14	-3.91%	8,314
Jun 15, 2026	6.42	6.55	6.36	6.39	6.39	1.11%	7,126
Jun 12, 2026	6.26	6.60	6.26	6.32	6.32	0.32%	9,959
Jun 11, 2026	6.35	6.63	6.30	6.30	6.30	-1.10%	10,438
Jun 10, 2026	6.31	6.65	6.31	6.37	6.37	0.79%	20,410
Jun 9, 2026	6.03	6.43	6.03	6.32	6.32	3.78%	13,338
Jun 8, 2026	6.12	6.32	5.82	6.09	6.09	-0.98%	21,068
Jun 5, 2026	6.15	6.25	6.15	6.15	6.15	3.97%	26,708
Jun 4, 2026	5.94	5.99	5.90	5.92	5.92	-0.59%	7,403
Jun 3, 2026	6.05	6.05	5.77	5.95	5.95	-1.33%	13,877
Jun 2, 2026	5.91	6.20	5.91	6.03	6.03	-0.82%	18,846
Jun 1, 2026	6.05	6.29	5.90	6.08	6.08	0.16%	18,015
May 29, 2026	6.15	6.54	6.07	6.07	6.07	-1.94%	9,845
May 28, 2026	6.29	6.37	6.01	6.19	6.19	-2.06%	34,400
May 27, 2026	6.08	6.44	5.80	6.32	6.32	4.12%	24,612
May 26, 2026	6.08	6.19	6.00	6.07	6.07	-0.49%	9,594
May 22, 2026	6.11	6.22	6.00	6.10	6.10	-2.09%	13,567
May 21, 2026	6.13	6.29	6.13	6.23	6.23	0.81%	6,198
May 20, 2026	6.04	6.28	5.90	6.18	6.18	2.15%	32,445
May 19, 2026	6.30	6.42	5.90	6.05	6.05	-4.72%	35,135
May 18, 2026	6.61	6.71	6.30	6.35	6.35	-6.07%	19,248
May 15, 2026	6.52	6.78	6.50	6.76	6.76	1.81%	16,637
May 14, 2026	6.51	6.71	6.51	6.64	6.64	-1.04%	6,897
May 13, 2026	6.71	6.84	6.70	6.71	6.71	2.29%	15,546
May 12, 2026	6.46	6.61	6.31	6.56	6.56	1.08%	11,606
May 11, 2026	6.90	6.90	6.49	6.49	6.49	-3.57%	38,054
May 8, 2026	6.97	7.00	6.38	6.73	6.73	-2.89%	30,333
May 7, 2026	7.08	7.40	6.86	6.93	6.93	-0.29%	25,791
May 6, 2026	6.79	7.02	6.67	6.95	6.95	1.46%	17,373
May 5, 2026	6.86	7.07	6.55	6.85	6.85	0.59%	15,340
May 4, 2026	7.09	7.21	6.79	6.81	6.81	-5.68%	21,003
May 1, 2026	7.12	7.28	7.06	7.22	7.22	0.98%	6,506
Apr 30, 2026	7.01	7.22	7.00	7.15	7.15	2.00%	4,312
Apr 29, 2026	7.01	7.01	7.01	7.01	7.01	-1.41%	1,696
Apr 28, 2026	7.19	7.19	7.00	7.11	7.11	-1.93%	4,623
Apr 27, 2026	7.10	7.30	7.10	7.25	7.25	2.40%	10,237
Apr 24, 2026	7.00	7.15	7.00	7.08	7.08	1.72%	30,289