Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
6.99
+0.57 (8.80%)
Oct 19, 2026, 12:22 PM EDT - Market open
Katapult Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.34 | 7.09 | 6.27 | 6.99 | 6.99 | 8.80% | 172,704 |
| Oct 16, 2026 | 5.80 | 6.53 | 5.80 | 6.42 | 6.42 | 11.07% | 339,971 |
| Oct 15, 2026 | 4.92 | 5.91 | 4.78 | 5.78 | 5.78 | 17.48% | 233,617 |
| Oct 14, 2026 | 4.43 | 5.20 | 4.37 | 4.92 | 4.92 | 10.56% | 216,389 |
| Oct 13, 2026 | 4.75 | 4.82 | 4.41 | 4.45 | 4.45 | -6.32% | 59,851 |
| Oct 12, 2026 | 4.71 | 4.93 | 4.53 | 4.75 | 4.75 | 1.06% | 163,948 |
| Oct 9, 2026 | 4.50 | 4.90 | 4.50 | 4.70 | 4.70 | 5.15% | 236,995 |
| Oct 8, 2026 | 4.08 | 4.51 | 3.85 | 4.47 | 4.47 | 9.56% | 229,576 |
| Oct 7, 2026 | 4.26 | 4.29 | 4.06 | 4.08 | 4.08 | -4.90% | 193,018 |
| Oct 6, 2026 | 4.46 | 4.52 | 4.24 | 4.29 | 4.29 | -4.67% | 125,101 |
| Oct 5, 2026 | 4.44 | 4.67 | 4.43 | 4.50 | 4.50 | -0.44% | 182,868 |
| 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 |
| Sep 3, 2026 | 5.77 | 7.00 | 5.62 | 6.80 | 6.80 | 17.85% | 103,563 |
| Sep 2, 2026 | 5.49 | 5.93 | 5.40 | 5.77 | 5.77 | 5.29% | 63,000 |
| Sep 1, 2026 | 5.40 | 5.64 | 5.34 | 5.48 | 5.48 | 1.29% | 60,654 |
| Aug 31, 2026 | 5.68 | 5.68 | 5.30 | 5.41 | 5.41 | -4.92% | 61,912 |
| Aug 28, 2026 | 5.66 | 5.89 | 5.65 | 5.69 | 5.69 | 0.53% | 43,387 |
| Aug 27, 2026 | 5.81 | 5.84 | 5.57 | 5.66 | 5.66 | -2.08% | 47,315 |
| Aug 26, 2026 | 5.75 | 5.99 | 5.71 | 5.78 | 5.78 | -0.69% | 83,114 |
| Aug 25, 2026 | 5.76 | 5.90 | 5.60 | 5.82 | 5.82 | 0.78% | 56,768 |
| Aug 24, 2026 | 5.67 | 5.95 | 5.60 | 5.78 | 5.78 | 1.32% | 22,185 |
| Aug 21, 2026 | 5.78 | 5.81 | 5.61 | 5.70 | 5.70 | -1.55% | 66,603 |
| Aug 20, 2026 | 5.99 | 6.02 | 5.60 | 5.79 | 5.79 | -2.36% | 73,119 |
| Aug 19, 2026 | 5.97 | 6.19 | 5.80 | 5.93 | 5.93 | -0.67% | 156,105 |
| Aug 18, 2026 | 6.82 | 6.93 | 5.82 | 5.97 | 5.97 | -12.78% | 152,414 |
| Aug 17, 2026 | 7.27 | 7.62 | 6.61 | 6.85 | 6.85 | -7.25% | 60,192 |
| Aug 14, 2026 | 7.36 | 7.58 | 6.92 | 7.38 | 7.38 | 2.22% | 97,158 |
| Aug 13, 2026 | 7.81 | 8.00 | 6.90 | 7.22 | 7.22 | -8.38% | 135,751 |
| Aug 12, 2026 | 7.81 | 8.10 | 7.40 | 7.88 | 7.88 | -1.50% | 52,553 |
| Aug 11, 2026 | 6.48 | 8.81 | 6.48 | 8.00 | 8.00 | 25.79% | 746,080 |
| Aug 10, 2026 | 6.69 | 6.69 | 6.20 | 6.36 | 6.36 | -4.65% | 7,961 |