Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
6.93
-0.02 (-0.29%)
May 7, 2026, 4:00 PM EDT - Market closed
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,505 |
| 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% | 1,695 |
| Apr 28, 2026 | 7.19 | 7.19 | 7.00 | 7.11 | 7.11 | -1.93% | 4,622 |
| Apr 27, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | 2.40% | 10,236 |
| Apr 24, 2026 | 7.00 | 7.15 | 7.00 | 7.08 | 7.08 | 1.72% | 30,141 |
| Apr 23, 2026 | 6.81 | 7.11 | 6.68 | 6.96 | 6.96 | 2.20% | 14,378 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | -5.29% | 15,349 |
| 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% | 33,901 |
| Apr 17, 2026 | 7.11 | 7.20 | 6.87 | 7.20 | 7.20 | 1.55% | 7,438 |
| Apr 16, 2026 | 7.04 | 7.16 | 6.86 | 7.09 | 7.09 | -0.28% | 9,679 |
| Apr 15, 2026 | 7.00 | 7.20 | 6.92 | 7.11 | 7.11 | 0.28% | 25,373 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.88 | 7.09 | 7.09 | -1.25% | 22,875 |
| 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% | 15,717 |
| Apr 6, 2026 | 7.07 | 7.18 | 7.06 | 7.08 | 7.08 | -2.07% | 9,522 |
| 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% | 3,777 |
| 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% | 16,091 |
| 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% | 16,956 |
| Mar 19, 2026 | 7.12 | 7.56 | 6.91 | 7.45 | 7.45 | 3.04% | 16,852 |
| Mar 18, 2026 | 7.35 | 7.45 | 7.01 | 7.23 | 7.23 | 0.07% | 25,593 |
| Mar 17, 2026 | 6.89 | 7.25 | 6.89 | 7.23 | 7.23 | 3.36% | 19,200 |
| Mar 16, 2026 | 6.91 | 6.99 | 6.82 | 6.99 | 6.99 | 1.01% | 5,868 |
| Mar 13, 2026 | 6.80 | 7.11 | 6.70 | 6.92 | 6.92 | 1.62% | 59,037 |
| Mar 12, 2026 | 6.15 | 6.92 | 6.04 | 6.81 | 6.81 | 11.46% | 48,859 |
| Mar 11, 2026 | 5.98 | 6.12 | 5.75 | 6.11 | 6.11 | 3.21% | 20,963 |
| Mar 10, 2026 | 6.21 | 6.30 | 5.92 | 5.92 | 5.92 | -2.31% | 71,025 |
| Mar 9, 2026 | 5.87 | 6.06 | 5.70 | 6.06 | 6.06 | 4.30% | 30,427 |
| Mar 6, 2026 | 5.77 | 6.00 | 5.77 | 5.81 | 5.81 | -2.52% | 11,892 |
| Mar 5, 2026 | 5.86 | 6.00 | 5.80 | 5.96 | 5.96 | 1.88% | 13,047 |
| Mar 4, 2026 | 6.00 | 6.13 | 5.75 | 5.85 | 5.85 | -0.51% | 41,216 |
| Mar 3, 2026 | 5.87 | 6.03 | 5.66 | 5.88 | 5.88 | -0.51% | 26,839 |
| Mar 2, 2026 | 6.04 | 6.10 | 5.90 | 5.91 | 5.91 | -4.06% | 22,031 |
| Feb 27, 2026 | 6.17 | 6.45 | 5.88 | 6.16 | 6.16 | -3.75% | 40,472 |
| Feb 26, 2026 | 6.47 | 6.72 | 6.21 | 6.40 | 6.40 | -1.08% | 48,916 |