Katapult Holdings, Inc. (KPLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 2.1900 | 2.3800 | 2.1000 | 2.3600 | 2.3600 | 2,179,700 |
| Jan. 21, 2022 | 2.5800 | 2.5820 | 2.3600 | 2.3800 | 2.3800 | 2,055,600 |
| Jan. 20, 2022 | 2.7000 | 2.7500 | 2.6100 | 2.6300 | 2.6300 | 1,639,800 |
| Jan. 19, 2022 | 2.5700 | 2.7300 | 2.5400 | 2.6100 | 2.6100 | 1,331,900 |
| Jan. 18, 2022 | 2.5300 | 2.5980 | 2.4800 | 2.5200 | 2.5200 | 1,551,000 |
| Jan. 14, 2022 | 2.6700 | 2.7400 | 2.5250 | 2.6300 | 2.6300 | 1,786,000 |
| Jan. 13, 2022 | 2.8000 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 1,309,900 |
| Jan. 12, 2022 | 2.9200 | 2.9400 | 2.7600 | 2.7800 | 2.7800 | 773,700 |
| Jan. 11, 2022 | 2.7600 | 2.9100 | 2.6800 | 2.8600 | 2.8600 | 1,038,000 |
| Jan. 10, 2022 | 2.8300 | 2.8400 | 2.6300 | 2.7300 | 2.7300 | 1,759,800 |
| Jan. 07, 2022 | 2.9000 | 3.0900 | 2.8500 | 2.9000 | 2.9000 | 1,477,600 |
| Jan. 06, 2022 | 2.9180 | 2.9950 | 2.7800 | 2.8800 | 2.8800 | 1,372,000 |
| Jan. 05, 2022 | 3.2000 | 3.2350 | 2.8700 | 2.8800 | 2.8800 | 2,070,900 |
| Jan. 04, 2022 | 3.3800 | 3.4190 | 3.1700 | 3.2200 | 3.2200 | 1,204,700 |
| Jan. 03, 2022 | 3.3200 | 3.4310 | 3.2500 | 3.4000 | 3.4000 | 1,693,800 |
| Dec. 31, 2021 | 3.1900 | 3.4900 | 3.1800 | 3.3700 | 3.3700 | 3,404,400 |
| Dec. 30, 2021 | 3.0000 | 3.3500 | 3.0000 | 3.2200 | 3.2200 | 2,653,100 |
| Dec. 29, 2021 | 3.0000 | 3.1200 | 2.9300 | 3.0400 | 3.0400 | 2,435,000 |
| Dec. 28, 2021 | 3.2900 | 3.3300 | 3.0000 | 3.0200 | 3.0200 | 1,892,000 |
| Dec. 27, 2021 | 3.3100 | 3.4250 | 3.2100 | 3.2200 | 3.2200 | 1,964,400 |
| Dec. 23, 2021 | 3.2200 | 3.3900 | 3.1450 | 3.3200 | 3.3200 | 3,276,800 |
| Dec. 22, 2021 | 3.2200 | 3.3200 | 3.1600 | 3.2400 | 3.2400 | 1,534,300 |
| Dec. 21, 2021 | 3.2200 | 3.4100 | 3.2100 | 3.2900 | 3.2900 | 2,422,800 |
| Dec. 20, 2021 | 3.3050 | 3.4400 | 3.1500 | 3.1600 | 3.1600 | 2,468,600 |
| Dec. 17, 2021 | 3.4500 | 3.6350 | 3.3550 | 3.4100 | 3.4100 | 3,432,200 |
| Dec. 16, 2021 | 3.7600 | 3.8600 | 3.5100 | 3.5100 | 3.5100 | 2,011,600 |
| Dec. 15, 2021 | 3.9500 | 3.9800 | 3.4300 | 3.7900 | 3.7900 | 4,047,000 |
| Dec. 14, 2021 | 4.1400 | 4.1400 | 3.8500 | 4.0000 | 4.0000 | 2,932,400 |
| Dec. 13, 2021 | 3.7700 | 3.9900 | 3.7300 | 3.8200 | 3.8200 | 2,333,100 |
| Dec. 10, 2021 | 3.7500 | 3.8100 | 3.6200 | 3.8100 | 3.8100 | 2,721,000 |
| Dec. 09, 2021 | 3.5400 | 3.7400 | 3.5000 | 3.7100 | 3.7100 | 3,106,400 |
| Dec. 08, 2021 | 3.5000 | 3.7180 | 3.4100 | 3.5800 | 3.5800 | 3,824,600 |
| Dec. 07, 2021 | 3.0000 | 3.3700 | 2.9600 | 3.2700 | 3.2700 | 3,727,900 |
| Dec. 06, 2021 | 2.9100 | 2.9450 | 2.6300 | 2.8500 | 2.8500 | 4,274,800 |
| Dec. 03, 2021 | 3.1700 | 3.2000 | 2.8300 | 2.8600 | 2.8600 | 3,806,600 |
| Dec. 02, 2021 | 3.1500 | 3.3800 | 2.9800 | 3.1700 | 3.1700 | 5,905,800 |
| Dec. 01, 2021 | 3.9500 | 3.9760 | 3.6250 | 3.6600 | 3.6600 | 2,720,000 |
| Nov. 30, 2021 | 4.0000 | 4.0400 | 3.7500 | 3.9300 | 3.9300 | 1,775,400 |
| Nov. 29, 2021 | 4.0000 | 4.0400 | 3.8000 | 3.9600 | 3.9600 | 1,726,100 |
| Nov. 26, 2021 | 3.8300 | 4.0000 | 3.7600 | 3.9200 | 3.9200 | 2,052,200 |
| Nov. 24, 2021 | 3.8800 | 4.2200 | 3.8000 | 4.0800 | 4.0800 | 3,307,400 |
| Nov. 23, 2021 | 3.8600 | 4.0560 | 3.6700 | 3.8700 | 3.8700 | 3,437,000 |
| Nov. 22, 2021 | 4.2760 | 4.2760 | 3.8600 | 3.9100 | 3.9100 | 4,875,600 |
| Nov. 19, 2021 | 4.3700 | 4.4000 | 4.1300 | 4.2300 | 4.2300 | 2,050,600 |
| Nov. 18, 2021 | 4.5000 | 4.5100 | 4.1500 | 4.2800 | 4.2800 | 3,311,300 |
| Nov. 17, 2021 | 4.5800 | 4.6800 | 4.3800 | 4.5100 | 4.5100 | 2,696,300 |
| Nov. 16, 2021 | 4.9030 | 4.9050 | 4.6000 | 4.6500 | 4.6500 | 3,244,500 |
| Nov. 15, 2021 | 5.1800 | 5.2800 | 4.9100 | 4.9600 | 4.9600 | 2,288,200 |
| Nov. 12, 2021 | 5.0200 | 5.1650 | 4.8200 | 5.0900 | 5.0900 | 3,282,600 |
| Nov. 11, 2021 | 5.2800 | 5.2800 | 4.8600 | 5.0500 | 5.0500 | 4,749,900 |
| Nov. 10, 2021 | 5.4800 | 5.5000 | 4.7500 | 4.9900 | 4.9900 | 13,209,100 |
| Nov. 09, 2021 | 4.5500 | 6.0500 | 4.4500 | 5.7500 | 5.7500 | 67,457,200 |
| Nov. 08, 2021 | 4.3000 | 4.4200 | 4.1400 | 4.1500 | 4.1500 | 3,319,400 |
| Nov. 05, 2021 | 4.2900 | 4.2900 | 4.0900 | 4.2700 | 4.2700 | 1,538,800 |
| Nov. 04, 2021 | 4.4600 | 4.5000 | 4.2100 | 4.2500 | 4.2500 | 2,254,600 |
| Nov. 03, 2021 | 4.5080 | 4.7000 | 4.4100 | 4.4400 | 4.4400 | 1,390,400 |
| Nov. 02, 2021 | 4.6000 | 4.6000 | 4.2600 | 4.5600 | 4.5600 | 1,649,300 |
| Nov. 01, 2021 | 4.3300 | 4.6100 | 4.3300 | 4.5700 | 4.5700 | 1,675,400 |
| Oct. 29, 2021 | 4.2400 | 4.4100 | 4.1500 | 4.4100 | 4.4100 | 1,601,900 |
| Oct. 28, 2021 | 4.4200 | 4.5050 | 4.2200 | 4.2500 | 4.2500 | 2,592,200 |
| Oct. 27, 2021 | 4.6100 | 4.6200 | 4.4400 | 4.5200 | 4.5200 | 1,878,900 |
| Oct. 26, 2021 | 4.6600 | 4.7350 | 4.5200 | 4.6200 | 4.6200 | 1,746,800 |
| Oct. 25, 2021 | 4.5500 | 4.7700 | 4.4600 | 4.7000 | 4.7000 | 2,076,500 |
| Oct. 22, 2021 | 4.6600 | 4.7700 | 4.4400 | 4.5500 | 4.5500 | 3,238,300 |
| Oct. 21, 2021 | 4.8700 | 4.9770 | 4.8100 | 4.8800 | 4.8800 | 1,619,000 |
| Oct. 20, 2021 | 4.8750 | 5.1000 | 4.7600 | 4.9300 | 4.9300 | 2,268,900 |
| Oct. 19, 2021 | 4.9100 | 4.9600 | 4.7200 | 4.9000 | 4.9000 | 2,016,800 |
| Oct. 18, 2021 | 4.8000 | 4.9300 | 4.7500 | 4.9000 | 4.9000 | 2,066,000 |
| Oct. 15, 2021 | 5.1800 | 5.2000 | 4.8100 | 4.8500 | 4.8500 | 2,970,400 |
| Oct. 14, 2021 | 5.1800 | 5.4100 | 5.0590 | 5.1800 | 5.1800 | 2,908,900 |
| Oct. 13, 2021 | 4.9040 | 5.2800 | 4.8700 | 5.1700 | 5.1700 | 3,703,700 |
| Oct. 12, 2021 | 4.8740 | 4.9250 | 4.6800 | 4.9200 | 4.9200 | 1,984,800 |
| Oct. 11, 2021 | 4.5600 | 5.2500 | 4.5600 | 4.8400 | 4.8400 | 6,389,700 |
| Oct. 08, 2021 | 4.7100 | 4.7500 | 4.5100 | 4.5500 | 4.5500 | 2,502,400 |
| Oct. 07, 2021 | 4.9000 | 5.0400 | 4.6700 | 4.6900 | 4.6900 | 7,585,800 |
| Oct. 06, 2021 | 4.4100 | 5.1500 | 4.3600 | 4.9500 | 4.9500 | 9,014,000 |
| Oct. 05, 2021 | 4.8200 | 4.8300 | 4.5600 | 4.6400 | 4.6400 | 3,022,600 |
| Oct. 04, 2021 | 5.0820 | 5.1330 | 4.7900 | 4.8300 | 4.8300 | 2,875,700 |
| Oct. 01, 2021 | 5.3800 | 5.4700 | 5.1200 | 5.2000 | 5.2000 | 2,428,600 |
| Sep. 30, 2021 | 5.4400 | 5.7500 | 5.0900 | 5.4300 | 5.4300 | 5,022,100 |
| Sep. 29, 2021 | 5.7220 | 5.8200 | 5.3100 | 5.3300 | 5.3300 | 5,263,700 |
| Sep. 28, 2021 | 6.0100 | 6.2200 | 5.5300 | 5.6100 | 5.6100 | 6,841,200 |
| Sep. 27, 2021 | 5.9600 | 6.4600 | 5.7500 | 6.1500 | 6.1500 | 8,244,600 |
| Sep. 24, 2021 | 5.9950 | 6.2700 | 5.7500 | 5.8700 | 5.8700 | 5,147,100 |
| Sep. 23, 2021 | 5.6130 | 6.5600 | 5.2900 | 6.2300 | 6.2300 | 20,214,600 |
| Sep. 22, 2021 | 5.4900 | 5.6590 | 5.3000 | 5.4600 | 5.4600 | 4,581,500 |
| Sep. 21, 2021 | 6.1600 | 6.1600 | 5.3700 | 5.5000 | 5.5000 | 7,958,000 |
| Sep. 20, 2021 | 6.0000 | 6.5500 | 5.8700 | 6.1400 | 6.1400 | 6,229,500 |
| Sep. 17, 2021 | 6.2100 | 6.4300 | 5.9200 | 6.4300 | 6.4300 | 7,606,600 |
| Sep. 16, 2021 | 6.2500 | 6.5600 | 6.0500 | 6.3300 | 6.3300 | 5,460,300 |
| Sep. 15, 2021 | 6.6700 | 6.8900 | 6.2900 | 6.5000 | 6.5000 | 7,272,800 |
| Sep. 14, 2021 | 7.4700 | 7.5900 | 6.3400 | 6.6000 | 6.6000 | 24,462,800 |
| Sep. 13, 2021 | 6.5000 | 7.0500 | 5.7200 | 6.7600 | 6.7600 | 20,345,400 |
| Sep. 10, 2021 | 6.9500 | 7.1600 | 6.3300 | 6.4500 | 6.4500 | 21,952,700 |
| Sep. 09, 2021 | 6.1700 | 6.4900 | 6.0090 | 6.3000 | 6.3000 | 9,220,100 |
| Sep. 08, 2021 | 6.3700 | 6.4300 | 5.7100 | 6.1400 | 6.1400 | 10,215,300 |
| Sep. 07, 2021 | 6.8700 | 7.4600 | 6.4200 | 6.4800 | 6.4800 | 34,755,900 |
| Sep. 03, 2021 | 5.4800 | 7.7500 | 5.4600 | 6.3800 | 6.3800 | 133,085,000 |
| Sep. 02, 2021 | 4.9100 | 6.5000 | 4.8200 | 5.6400 | 5.6400 | 46,206,900 |
| Sep. 01, 2021 | 4.7200 | 5.1000 | 4.6000 | 4.8700 | 4.8700 | 7,279,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
