Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
6.19
-0.13 (-2.06%)
At close: May 28, 2026, 4:00 PM EDT
6.07
-0.12 (-1.94%)
After-hours: May 28, 2026, 4:27 PM EDT
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.29 | 6.37 | 6.01 | 6.19 | 6.19 | -2.06% | 34,385 |
| 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% | 9,593 |
| May 22, 2026 | 6.11 | 6.22 | 6.00 | 6.10 | 6.10 | -2.09% | 13,564 |
| May 21, 2026 | 6.13 | 6.29 | 6.13 | 6.23 | 6.23 | 0.81% | 6,192 |
| 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 |
| Apr 23, 2026 | 6.81 | 7.11 | 6.68 | 6.96 | 6.96 | 2.20% | 14,479 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | -5.29% | 15,350 |
| Apr 21, 2026 | 7.00 | 7.21 | 6.91 | 7.19 | 7.19 | 1.41% | 26,728 |
| Apr 20, 2026 | 7.00 | 7.19 | 6.87 | 7.09 | 7.09 | -1.53% | 33,956 |
| Apr 17, 2026 | 7.11 | 7.20 | 6.87 | 7.20 | 7.20 | 1.55% | 7,439 |
| Apr 16, 2026 | 7.04 | 7.16 | 6.86 | 7.09 | 7.09 | -0.28% | 9,680 |
| Apr 15, 2026 | 7.00 | 7.20 | 6.92 | 7.11 | 7.11 | 0.28% | 25,583 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.88 | 7.09 | 7.09 | -1.25% | 22,876 |
| Apr 13, 2026 | 7.37 | 7.37 | 7.02 | 7.18 | 7.18 | -0.14% | 9,766 |
| Apr 10, 2026 | 7.19 | 7.25 | 6.97 | 7.19 | 7.19 | 1.55% | 16,800 |
| Apr 9, 2026 | 7.01 | 7.16 | 7.01 | 7.08 | 7.08 | 1.58% | 8,623 |
| Apr 8, 2026 | 7.42 | 7.50 | 6.97 | 6.97 | 6.97 | -3.86% | 17,478 |
| Apr 7, 2026 | 7.08 | 7.40 | 6.60 | 7.25 | 7.25 | 2.40% | 15,720 |
| Apr 6, 2026 | 7.07 | 7.18 | 7.06 | 7.08 | 7.08 | -2.07% | 9,523 |
| Apr 2, 2026 | 7.17 | 7.23 | 6.97 | 7.23 | 7.23 | 0.84% | 10,297 |
| Apr 1, 2026 | 6.86 | 7.27 | 6.86 | 7.17 | 7.17 | 1.56% | 3,778 |
| Mar 31, 2026 | 6.95 | 7.14 | 6.95 | 7.06 | 7.06 | 1.73% | 5,826 |
| Mar 30, 2026 | 7.29 | 7.34 | 6.94 | 6.94 | 6.94 | -2.53% | 26,078 |
| Mar 27, 2026 | 7.08 | 7.13 | 6.86 | 7.12 | 7.12 | -1.59% | 15,201 |
| Mar 26, 2026 | 7.13 | 7.29 | 7.12 | 7.24 | 7.24 | 0.49% | 12,526 |
| Mar 25, 2026 | 7.30 | 7.30 | 6.83 | 7.20 | 7.20 | 1.12% | 16,097 |
| 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% | 16,958 |
| Mar 19, 2026 | 7.12 | 7.56 | 6.91 | 7.45 | 7.45 | 3.04% | 16,909 |
| Mar 18, 2026 | 7.35 | 7.45 | 7.01 | 7.23 | 7.23 | 0.07% | 25,595 |