Katapult Holdings, Inc. KPLT
NASDAQ · United States · Commercial Services
$4.50+0.13 (+2.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.50 | +2.97% | $4.45 | $4.64 | $4.27 | 319.20K |
| 2026-09-30 | $4.37 | -3.74% | $4.58 | $4.58 | $4.21 | 257.90K |
| 2026-09-29 | $4.54 | -1.73% | $4.56 | $4.79 | $4.51 | 275.30K |
| 2026-09-28 | $4.62 | -8.33% | $4.99 | $5.00 | $4.53 | 384.80K |
| 2026-09-25 | $5.04 | -12.65% | $5.77 | $5.79 | $4.84 | 1.06M |
| 2026-09-24 | $5.77 | -18.73% | $7.04 | $7.10 | $5.73 | 427.00K |
| 2026-09-23 | $7.10 | -14.77% | $8.33 | $8.33 | $7.10 | 183.70K |
| 2026-09-22 | $8.33 | -5.56% | $8.77 | $8.77 | $7.87 | 397.10K |
| 2026-09-21 | $8.82 | -7.16% | $9.50 | $9.50 | $8.26 | 414.80K |
| 2026-09-18 | $9.50 | +3.37% | $9.15 | $9.50 | $8.96 | 1.03M |
| 2026-09-17 | $9.19 | -1.18% | $9.30 | $9.39 | $8.85 | 317.60K |
| 2026-09-16 | $9.30 | +0.65% | $9.14 | $9.38 | $8.89 | 410.00K |
| 2026-09-15 | $9.24 | -0.11% | $9.04 | $9.45 | $8.90 | 156.90K |
| 2026-09-14 | $9.25 | -1.91% | $9.28 | $9.50 | $8.97 | 143.60K |
| 2026-09-11 | $9.43 | +2.89% | $9.16 | $9.51 | $9.09 | 187.60K |
| 2026-09-10 | $9.16 | -1.56% | $9.21 | $9.50 | $8.88 | 191.00K |
| 2026-09-09 | $9.31 | -1.69% | $9.31 | $9.49 | $8.78 | 204.30K |
| 2026-09-08 | $9.47 | +19.87% | $7.82 | $9.59 | $7.30 | 390.70K |
| 2026-09-04 | $7.90 | +16.18% | $6.80 | $7.99 | $6.80 | 140.30K |
| 2026-09-03 | $6.80 | +17.85% | $5.77 | $7.00 | $5.61 | 103.60K |
| 2026-09-02 | $5.77 | +5.29% | $5.49 | $5.93 | $5.39 | 63.00K |
| 2026-09-01 | $5.48 | +1.29% | $5.40 | $5.64 | $5.34 | 60.70K |
| 2026-08-31 | $5.41 | -4.92% | $5.68 | $5.68 | $5.30 | 61.90K |
| 2026-08-28 | $5.69 | +0.53% | $5.66 | $5.89 | $5.65 | 43.40K |
| 2026-08-27 | $5.66 | -2.08% | $5.81 | $5.84 | $5.57 | 47.30K |
| 2026-08-26 | $5.78 | -0.69% | $5.75 | $5.99 | $5.70 | 83.10K |
| 2026-08-25 | $5.82 | +0.78% | $5.76 | $5.90 | $5.60 | 56.80K |
| 2026-08-24 | $5.78 | +1.32% | $5.67 | $5.95 | $5.60 | 22.20K |
| 2026-08-21 | $5.70 | -1.55% | $5.78 | $5.81 | $5.61 | 66.60K |
| 2026-08-20 | $5.79 | -2.36% | $5.99 | $6.02 | $5.60 | 73.00K |
| 2026-08-19 | $5.93 | -0.67% | $5.97 | $6.19 | $5.80 | 156.10K |
| 2026-08-18 | $5.97 | -12.78% | $6.82 | $6.93 | $5.82 | 152.40K |
| 2026-08-17 | $6.84 | -7.25% | $7.27 | $7.62 | $6.61 | 60.10K |
| 2026-08-14 | $7.38 | +2.22% | $7.36 | $7.58 | $6.91 | 97.20K |
| 2026-08-13 | $7.22 | -8.38% | $7.81 | $8.00 | $6.90 | 135.70K |
| 2026-08-12 | $7.88 | -1.50% | $7.81 | $8.10 | $7.40 | 52.60K |
| 2026-08-11 | $8.00 | +25.79% | $6.48 | $8.81 | $6.48 | 746.10K |
| 2026-08-10 | $6.36 | -4.65% | $6.69 | $6.69 | $6.20 | 8.00K |
| 2026-08-07 | $6.67 | +3.25% | $6.38 | $6.78 | $6.38 | 16.50K |
| 2026-08-06 | $6.46 | +1.89% | $6.49 | $6.50 | $6.20 | 23.80K |
| 2026-08-05 | $6.34 | +1.44% | $6.08 | $6.50 | $6.08 | 12.80K |
| 2026-08-04 | $6.25 | -1.57% | $6.50 | $6.81 | $6.20 | 22.90K |
| 2026-08-03 | $6.35 | -0.47% | $6.41 | $6.69 | $6.27 | 7.50K |
| 2026-07-31 | $6.38 | +0.79% | $6.66 | $6.66 | $6.38 | 5.10K |
| 2026-07-30 | $6.33 | -0.31% | $6.34 | $6.80 | $6.10 | 10.60K |
| 2026-07-29 | $6.35 | -5.08% | $6.52 | $6.87 | $5.99 | 7.60K |
| 2026-07-28 | $6.69 | -1.62% | $6.82 | $6.89 | $6.41 | 12.20K |
| 2026-07-27 | $6.80 | -1.31% | $6.90 | $7.21 | $6.80 | 4.10K |
| 2026-07-24 | $6.89 | -3.91% | $7.12 | $7.15 | $6.89 | 6.70K |
| 2026-07-23 | $7.17 | -5.28% | $7.47 | $7.63 | $7.15 | 21.90K |
| 2026-07-22 | $7.57 | +3.56% | $7.16 | $7.66 | $7.01 | 10.10K |
| 2026-07-21 | $7.31 | +4.73% | $7.00 | $7.37 | $7.00 | 7.20K |
| 2026-07-20 | $6.98 | +1.45% | $6.84 | $7.34 | $6.84 | 6.90K |
| 2026-07-17 | $6.88 | -1.01% | $6.80 | $7.14 | $6.80 | 2.70K |
| 2026-07-16 | $6.95 | -1.84% | $6.90 | $7.08 | $6.80 | 2.60K |
| 2026-07-15 | $7.08 | -0.42% | $7.24 | $7.30 | $7.07 | 4.20K |
| 2026-07-14 | $7.11 | -0.42% | $7.14 | $7.50 | $6.95 | 7.70K |
| 2026-07-13 | $7.14 | -0.83% | $7.07 | $7.45 | $7.07 | 4.20K |
| 2026-07-10 | $7.20 | +1.34% | $7.07 | $7.24 | $7.06 | 3.30K |
| 2026-07-09 | $7.11 | -3.20% | $7.24 | $7.30 | $6.98 | 4.30K |
| 2026-07-08 | $7.34 | -3.80% | $7.29 | $7.61 | $7.20 | 5.90K |
| 2026-07-07 | $7.63 | -1.42% | $7.67 | $7.80 | $7.29 | 15.30K |
| 2026-07-06 | $7.74 | +1.71% | $7.44 | $7.79 | $7.44 | 15.80K |
| 2026-07-02 | $7.61 | +4.25% | $7.15 | $7.70 | $7.15 | 9.40K |
| 2026-07-01 | $7.30 | +10.44% | $6.62 | $7.54 | $6.61 | 36.70K |
| 2026-06-30 | $6.61 | -2.94% | $6.41 | $6.88 | $6.41 | 15.80K |
| 2026-06-29 | $6.81 | -0.73% | $6.84 | $6.87 | $6.70 | 2.50K |
| 2026-06-26 | $6.86 | +5.54% | $6.35 | $6.86 | $6.35 | 30.70K |
| 2026-06-25 | $6.50 | -0.76% | $6.65 | $6.75 | $6.47 | 14.70K |
| 2026-06-24 | $6.55 | +0.61% | $6.61 | $6.75 | $6.46 | 9.30K |
| 2026-06-23 | $6.51 | -0.15% | $6.40 | $6.60 | $6.40 | 12.30K |
| 2026-06-22 | $6.52 | +3.66% | $6.20 | $6.69 | $6.01 | 20.00K |
| 2026-06-18 | $6.29 | -0.47% | $6.29 | $6.58 | $6.01 | 16.00K |
| 2026-06-17 | $6.32 | +2.93% | $6.22 | $6.32 | $6.14 | 8.00K |
| 2026-06-16 | $6.14 | -3.91% | $6.26 | $6.51 | $6.14 | 8.30K |
| 2026-06-15 | $6.39 | +1.11% | $6.42 | $6.55 | $6.36 | 7.10K |
| 2026-06-12 | $6.32 | +0.32% | $6.26 | $6.60 | $6.26 | 10.00K |
| 2026-06-11 | $6.30 | -1.10% | $6.35 | $6.63 | $6.30 | 10.40K |
| 2026-06-10 | $6.37 | +0.79% | $6.31 | $6.65 | $6.31 | 20.40K |
| 2026-06-09 | $6.32 | +3.78% | $6.03 | $6.43 | $6.03 | 13.30K |
| 2026-06-08 | $6.09 | -0.98% | $6.12 | $6.32 | $5.82 | 21.00K |
| 2026-06-05 | $6.15 | +3.97% | $6.15 | $6.25 | $6.15 | 26.60K |
| 2026-06-04 | $5.91 | -0.59% | $5.94 | $5.99 | $5.90 | 7.40K |
| 2026-06-03 | $5.95 | -1.33% | $6.05 | $6.05 | $5.77 | 13.90K |
| 2026-06-02 | $6.03 | -0.82% | $5.91 | $6.20 | $5.91 | 18.80K |
| 2026-06-01 | $6.08 | +0.16% | $6.05 | $6.29 | $5.90 | 18.00K |
| 2026-05-29 | $6.07 | -1.94% | $6.15 | $6.54 | $6.07 | 9.80K |
| 2026-05-28 | $6.19 | -2.06% | $6.29 | $6.37 | $6.01 | 34.40K |
| 2026-05-27 | $6.32 | +4.12% | $6.07 | $6.44 | $5.80 | 24.60K |
| 2026-05-26 | $6.07 | -0.49% | $6.08 | $6.19 | $6.00 | 9.60K |