Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
5.85
-0.13 (-2.09%)
Aug 19, 2026, 2:07 PM EDT - Market open
Katapult Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.48 | 8.81 | 6.48 | 8.00 | 8.00 | 25.79% | 741,000 |
| Aug 10, 2026 | 6.69 | 6.69 | 6.20 | 6.36 | 6.36 | -4.65% | 7,949 |
| Aug 7, 2026 | 6.38 | 6.78 | 6.38 | 6.67 | 6.67 | 3.25% | 16,531 |
| Aug 6, 2026 | 6.49 | 6.50 | 6.21 | 6.46 | 6.46 | 1.89% | 23,792 |
| Aug 5, 2026 | 6.08 | 6.50 | 6.08 | 6.34 | 6.34 | 1.44% | 12,844 |
| Aug 4, 2026 | 6.50 | 6.81 | 6.20 | 6.25 | 6.25 | -1.57% | 22,906 |
| Aug 3, 2026 | 6.41 | 6.69 | 6.27 | 6.35 | 6.35 | -0.47% | 7,027 |
| Jul 31, 2026 | 6.66 | 6.66 | 6.38 | 6.38 | 6.38 | 0.79% | 5,064 |
| Jul 30, 2026 | 6.34 | 6.80 | 6.10 | 6.33 | 6.33 | -0.31% | 10,557 |
| Jul 29, 2026 | 6.52 | 6.87 | 5.99 | 6.35 | 6.35 | -5.08% | 7,575 |
| Jul 28, 2026 | 6.82 | 6.89 | 6.41 | 6.69 | 6.69 | -1.62% | 12,189 |
| Jul 27, 2026 | 6.90 | 7.21 | 6.80 | 6.80 | 6.80 | -1.31% | 4,097 |
| Jul 24, 2026 | 7.12 | 7.15 | 6.89 | 6.89 | 6.89 | -3.91% | 6,675 |
| Jul 23, 2026 | 7.47 | 7.63 | 7.15 | 7.17 | 7.17 | -5.28% | 22,305 |
| Jul 22, 2026 | 7.16 | 7.66 | 7.01 | 7.57 | 7.57 | 3.56% | 10,116 |
| Jul 21, 2026 | 7.00 | 7.37 | 7.00 | 7.31 | 7.31 | 4.73% | 7,236 |
| Jul 20, 2026 | 6.84 | 7.34 | 6.84 | 6.98 | 6.98 | 1.45% | 6,857 |
| Jul 17, 2026 | 6.80 | 7.14 | 6.80 | 6.88 | 6.88 | -1.01% | 2,655 |
| Jul 16, 2026 | 6.90 | 7.08 | 6.80 | 6.95 | 6.95 | -1.84% | 2,628 |
| Jul 15, 2026 | 7.24 | 7.31 | 7.07 | 7.08 | 7.08 | -0.42% | 4,247 |
| Jul 14, 2026 | 7.15 | 7.50 | 6.96 | 7.11 | 7.11 | -0.42% | 7,710 |
| Jul 13, 2026 | 7.07 | 7.45 | 7.07 | 7.14 | 7.14 | -0.83% | 4,213 |
| Jul 10, 2026 | 7.07 | 7.24 | 7.06 | 7.20 | 7.20 | 1.34% | 3,310 |
| Jul 9, 2026 | 7.25 | 7.30 | 6.98 | 7.11 | 7.11 | -3.20% | 4,308 |
| Jul 8, 2026 | 7.29 | 7.61 | 7.21 | 7.34 | 7.34 | -3.80% | 5,917 |
| Jul 7, 2026 | 7.67 | 7.80 | 7.29 | 7.63 | 7.63 | -1.42% | 15,328 |
| 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% | 9,377 |
| Jul 1, 2026 | 6.62 | 7.54 | 6.61 | 7.30 | 7.30 | 10.44% | 36,776 |
| Jun 30, 2026 | 6.41 | 6.88 | 6.41 | 6.61 | 6.61 | -2.94% | 15,767 |
| Jun 29, 2026 | 6.84 | 6.87 | 6.70 | 6.81 | 6.81 | -0.73% | 2,453 |
| 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 |