Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
8.83
+0.67 (8.21%)
At close: Nov 13, 2026, 4:00 PM EST
8.81
-0.02 (-0.23%)
After-hours: Nov 13, 2026, 7:30 PM EST
Katapult Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.03 | 9.05 | 7.66 | 8.83 | 8.83 | 8.21% | 370,287 |
| Nov 12, 2026 | 11.18 | 11.95 | 7.46 | 8.16 | 8.16 | -27.01% | 812,154 |
| Nov 11, 2026 | 11.52 | 11.73 | 10.69 | 11.18 | 11.18 | -2.95% | 432,868 |
| Nov 10, 2026 | 11.70 | 11.94 | 11.19 | 11.52 | 11.52 | -1.87% | 282,245 |
| Nov 9, 2026 | 11.16 | 11.84 | 10.84 | 11.74 | 11.74 | 6.10% | 195,593 |
| Nov 6, 2026 | 9.81 | 11.18 | 9.59 | 11.07 | 11.07 | 12.11% | 282,048 |
| Nov 5, 2026 | 10.16 | 10.34 | 9.11 | 9.87 | 9.87 | -1.79% | 199,601 |
| Nov 4, 2026 | 10.22 | 11.04 | 9.85 | 10.05 | 10.05 | -0.40% | 210,441 |
| Nov 3, 2026 | 10.98 | 11.42 | 10.02 | 10.09 | 10.09 | -8.69% | 209,782 |
| Nov 2, 2026 | 10.47 | 11.46 | 10.12 | 11.05 | 11.05 | 6.45% | 349,541 |
| Oct 30, 2026 | 12.20 | 12.40 | 9.92 | 10.38 | 10.38 | -17.09% | 545,843 |
| Oct 29, 2026 | 9.10 | 12.68 | 8.95 | 12.52 | 12.52 | 37.58% | 1,052,787 |
| Oct 28, 2026 | 8.35 | 9.18 | 8.10 | 9.10 | 9.10 | 8.46% | 276,449 |
| Oct 27, 2026 | 7.67 | 8.53 | 7.67 | 8.39 | 8.39 | 9.10% | 278,903 |
| Oct 26, 2026 | 7.76 | 8.53 | 7.66 | 7.69 | 7.69 | -1.91% | 384,894 |
| Oct 23, 2026 | 7.58 | 8.13 | 7.42 | 7.84 | 7.84 | 3.43% | 250,295 |
| Oct 22, 2026 | 8.24 | 8.42 | 7.47 | 7.58 | 7.58 | -8.23% | 214,873 |
| Oct 21, 2026 | 7.90 | 8.68 | 7.69 | 8.26 | 8.26 | 3.77% | 1,320,757 |
| Oct 20, 2026 | 7.31 | 8.41 | 7.31 | 7.96 | 7.96 | 9.49% | 692,703 |
| Oct 19, 2026 | 6.34 | 7.39 | 6.27 | 7.27 | 7.27 | 13.24% | 449,239 |
| Oct 16, 2026 | 5.80 | 6.53 | 5.80 | 6.42 | 6.42 | 11.07% | 340,150 |
| Oct 15, 2026 | 4.92 | 5.91 | 4.78 | 5.78 | 5.78 | 17.48% | 234,284 |
| Oct 14, 2026 | 4.43 | 5.20 | 4.37 | 4.92 | 4.92 | 10.56% | 216,753 |
| Oct 13, 2026 | 4.75 | 4.82 | 4.41 | 4.45 | 4.45 | -6.32% | 60,884 |
| Oct 12, 2026 | 4.71 | 4.93 | 4.53 | 4.75 | 4.75 | 1.06% | 164,154 |
| Oct 9, 2026 | 4.50 | 4.90 | 4.50 | 4.70 | 4.70 | 5.15% | 241,447 |
| Oct 8, 2026 | 4.08 | 4.51 | 3.85 | 4.47 | 4.47 | 9.56% | 229,626 |
| Oct 7, 2026 | 4.26 | 4.29 | 4.06 | 4.08 | 4.08 | -4.90% | 193,030 |
| Oct 6, 2026 | 4.46 | 4.52 | 4.24 | 4.29 | 4.29 | -4.67% | 125,975 |
| Oct 5, 2026 | 4.44 | 4.67 | 4.43 | 4.50 | 4.50 | -0.44% | 182,869 |
| Oct 2, 2026 | 4.47 | 4.71 | 4.41 | 4.52 | 4.52 | 0.44% | 129,053 |
| Oct 1, 2026 | 4.45 | 4.64 | 4.27 | 4.50 | 4.50 | 2.97% | 319,215 |
| Sep 30, 2026 | 4.58 | 4.58 | 4.21 | 4.37 | 4.37 | -3.74% | 257,940 |
| Sep 29, 2026 | 4.56 | 4.79 | 4.51 | 4.54 | 4.54 | -1.73% | 275,301 |
| Sep 28, 2026 | 4.99 | 5.00 | 4.53 | 4.62 | 4.62 | -8.33% | 385,035 |
| Sep 25, 2026 | 5.77 | 5.79 | 4.85 | 5.04 | 5.04 | -12.65% | 1,055,875 |
| Sep 24, 2026 | 7.04 | 7.10 | 5.73 | 5.77 | 5.77 | -18.73% | 428,643 |
| Sep 23, 2026 | 8.33 | 8.33 | 7.10 | 7.10 | 7.10 | -14.77% | 183,704 |
| Sep 22, 2026 | 8.77 | 8.77 | 7.87 | 8.33 | 8.33 | -5.56% | 397,062 |
| Sep 21, 2026 | 9.50 | 9.50 | 8.26 | 8.82 | 8.82 | -7.16% | 414,804 |
| Sep 18, 2026 | 9.15 | 9.50 | 8.96 | 9.50 | 9.50 | 3.37% | 1,031,887 |
| Sep 17, 2026 | 9.30 | 9.39 | 8.86 | 9.19 | 9.19 | -1.18% | 317,787 |
| Sep 16, 2026 | 9.14 | 9.38 | 8.89 | 9.30 | 9.30 | 0.65% | 409,998 |
| Sep 15, 2026 | 9.04 | 9.45 | 8.90 | 9.24 | 9.24 | -0.11% | 156,896 |
| Sep 14, 2026 | 9.28 | 9.50 | 8.97 | 9.25 | 9.25 | -1.91% | 143,625 |
| Sep 11, 2026 | 9.16 | 9.51 | 9.09 | 9.43 | 9.43 | 2.89% | 187,618 |
| Sep 10, 2026 | 9.21 | 9.50 | 8.88 | 9.17 | 9.17 | -1.56% | 191,005 |
| Sep 9, 2026 | 9.31 | 9.49 | 8.78 | 9.31 | 9.31 | -1.69% | 205,297 |
| Sep 8, 2026 | 7.82 | 9.59 | 7.30 | 9.47 | 9.47 | 19.87% | 391,986 |
| Sep 4, 2026 | 6.80 | 7.99 | 6.80 | 7.90 | 7.90 | 16.18% | 140,664 |