Canada markets closed

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
12.76+3.36 (+35.74%)
At close: 04:00PM EDT
11.89 -0.87 (-6.82%)
After hours: 05:33PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.4012.809.4012.7612.7646,400
Apr 25, 20249.059.408.929.409.4014,900
Apr 24, 20248.839.258.839.259.256,700
Apr 23, 20249.179.408.908.928.921,600
Apr 22, 20248.979.338.529.079.075,500
Apr 19, 20248.729.238.729.069.066,600
Apr 18, 20248.698.738.618.728.728,900
Apr 17, 20248.808.808.518.758.759,100
Apr 16, 20248.769.948.768.958.955,900
Apr 15, 20249.079.359.029.029.022,900
Apr 12, 20249.309.338.969.209.2014,300
Apr 11, 202410.0010.059.579.649.6411,000
Apr 10, 202410.0310.2310.0010.2310.235,500
Apr 09, 202410.2710.5010.2710.2710.273,000
Apr 08, 202410.2010.5010.2010.3510.352,100
Apr 05, 202410.1510.6810.1510.1810.186,200
Apr 04, 202410.4210.4210.1310.2110.213,600
Apr 03, 202410.4110.7510.1410.3610.366,500
Apr 02, 202410.7211.0210.1210.9610.965,600
Apr 01, 202411.4611.4610.3311.2511.2514,900
Mar 28, 202411.3511.6611.3511.6611.665,900
Mar 27, 202411.4111.6511.1911.6511.6510,300
Mar 26, 202411.5311.6811.2811.6711.6712,900
Mar 25, 202411.4911.6811.3111.6811.684,100
Mar 22, 202412.0612.0611.7511.7511.753,000
Mar 21, 202412.0312.2511.9211.9511.956,800
Mar 20, 202411.9412.3411.9112.0012.003,300
Mar 19, 202413.0913.0911.4012.0012.0037,400
Mar 18, 202414.3914.3913.1113.7513.7512,200
Mar 15, 202414.2814.2813.3014.1314.1325,100
Mar 14, 202416.9016.9012.5013.4813.4884,300
Mar 13, 202415.9319.9915.9318.4018.4063,300
Mar 12, 202415.2515.8015.2515.6415.647,200
Mar 11, 202414.9915.2614.9015.1115.114,600
Mar 08, 202414.2015.4114.2014.8014.8012,400
Mar 07, 202413.6914.2813.6914.1314.133,800
Mar 06, 202413.3513.7713.3513.3913.393,600
Mar 05, 202413.8213.8613.2913.3113.3110,700
Mar 04, 202413.5014.0913.5013.8413.847,200
Mar 01, 202414.0114.0813.0013.5613.5615,900
Feb 29, 202414.1114.3614.0014.1014.103,100
Feb 28, 202414.1714.3814.0014.2814.283,200
Feb 27, 202414.1814.3414.0714.3414.343,300
Feb 26, 202414.0014.8613.9714.2014.205,800
Feb 23, 202414.2314.6614.0014.0014.005,100
Feb 22, 202413.8314.7413.8114.4014.403,900
Feb 21, 202414.2014.2013.8413.8413.842,100
Feb 20, 202414.1115.0013.5014.2014.208,600
Feb 16, 202414.2914.2914.2514.2814.283,600
Feb 15, 202414.9014.9014.5014.6614.662,800
Feb 14, 202414.0115.0014.0114.5614.5611,200
Feb 13, 202414.0614.5013.6013.9513.9516,400
Feb 12, 202412.8114.7812.8114.4814.4821,500
Feb 09, 202412.5312.9812.2412.8112.815,200
Feb 08, 202412.6412.7812.4012.7812.784,300
Feb 07, 202412.6613.1812.4012.4012.4026,200
Feb 06, 202412.3812.7812.2612.4812.488,800
Feb 05, 202411.6712.1811.5712.0812.0819,000
Feb 02, 202411.6111.8611.4611.6811.6814,100
Feb 01, 202411.3011.9011.0511.7711.7783,200
Jan 31, 202411.2311.2310.6610.7510.756,500
Jan 30, 202410.9211.1010.6610.6610.6615,300
Jan 29, 202410.6211.0610.5810.9310.936,000
Jan 26, 202410.8611.1810.7511.0011.0010,100
Jan 25, 202410.9811.0810.5310.7110.714,000
Jan 24, 202410.8411.1310.5010.5010.5023,500
Jan 23, 202411.0011.0010.3811.0011.002,100
Jan 22, 202410.4811.1110.2610.8410.8430,600
Jan 19, 202411.3111.4110.1510.5910.5928,900
Jan 18, 202410.4711.8810.3011.3211.3246,600
Jan 17, 202410.5511.0510.0610.6810.686,900
Jan 16, 20249.4410.679.0110.5310.5351,700
Jan 12, 20249.209.609.069.419.4121,800
Jan 11, 20249.789.789.119.119.119,100
Jan 10, 20249.9910.229.6710.0010.005,700
Jan 09, 20249.9710.399.849.999.9910,700
Jan 08, 202410.1010.609.799.799.7930,100
Jan 05, 20249.9010.309.7010.1010.1010,900
Jan 04, 202410.8910.8910.0010.2710.2718,100
Jan 03, 202410.1510.749.7910.5010.5021,100
Jan 02, 202410.5011.2110.0610.1610.1624,900
Dec 29, 20238.7011.198.6910.8910.8984,600
Dec 28, 20238.859.128.658.658.6513,400
Dec 27, 20238.859.568.758.858.8522,400
Dec 26, 20238.789.038.748.808.809,800
Dec 22, 20238.709.048.508.658.6510,900
Dec 21, 20238.819.028.308.538.5320,200
Dec 20, 20238.849.118.308.678.6750,600
Dec 19, 20238.769.318.708.708.7044,000
Dec 18, 20239.079.508.269.019.0129,100
Dec 15, 20239.489.759.039.049.0418,500
Dec 14, 20239.5010.009.409.419.4114,700
Dec 13, 20239.7510.009.409.509.5018,200
Dec 12, 202310.2010.209.709.809.8011,900
Dec 11, 202310.6010.609.909.969.9623,200
Dec 08, 202310.7511.3910.0110.6210.6221,600
Dec 07, 202311.3411.6810.8010.9810.989,000
Dec 06, 202311.0411.8811.0011.1111.118,100
Dec 05, 202311.7011.7011.1311.2411.247,400
Dec 04, 202310.7611.4010.7611.1611.166,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...