Canada Markets open in 4 hrs 53 mins

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9500+0.0670 (+7.59%)
At close: 04:00PM EST
0.9500 0.00 (0.00%)
After hours: 04:46PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.91000.95000.86100.95000.9500193,000
Jan 26, 20230.93000.98500.88100.88300.8830214,500
Jan 25, 20231.02001.02200.92000.93500.9350356,700
Jan 24, 20231.07001.08001.02001.02001.0200141,400
Jan 23, 20231.01001.09001.00001.07001.0700143,100
Jan 20, 20231.02001.07000.97001.01001.0100275,700
Jan 19, 20231.03001.05001.00001.01001.0100149,000
Jan 18, 20231.09001.11101.00001.03001.0300274,200
Jan 17, 20231.08001.11001.01001.07001.0700247,900
Jan 13, 20231.05001.15001.05001.09001.0900162,000
Jan 12, 20231.02001.07001.02001.07001.070099,600
Jan 11, 20231.03001.10001.02001.03001.0300213,800
Jan 10, 20231.06001.09000.98601.05001.0500221,600
Jan 09, 20230.98401.11000.98001.07001.0700373,700
Jan 06, 20230.98501.06000.98100.98100.9810163,600
Jan 05, 20230.90001.03000.88501.01001.0100345,000
Jan 04, 20230.89000.94500.86500.90000.9000480,400
Jan 03, 20230.95900.99000.84000.88500.8850335,200
Dec 30, 20220.83100.95700.82000.95700.9570639,200
Dec 29, 20220.75000.84000.74700.83000.8300663,000
Dec 28, 20220.79000.79800.74000.74700.7470288,500
Dec 27, 20220.83500.83500.78500.78500.7850371,500
Dec 23, 20220.85200.88000.80200.84100.8410220,400
Dec 22, 20220.90000.94300.85500.86900.8690256,200
Dec 21, 20220.85000.95000.85000.89500.8950225,400
Dec 20, 20220.86000.88500.84000.85500.8550187,600
Dec 19, 20220.85000.90000.83000.83000.8300449,900
Dec 16, 20220.88200.91500.84200.85000.8500388,300
Dec 15, 20220.95000.97000.86000.86000.8600349,200
Dec 14, 20221.01001.07000.94300.95000.9500292,900
Dec 13, 20221.11001.15001.00001.01001.0100355,500
Dec 12, 20221.18001.21001.08001.08001.0800173,400
Dec 09, 20221.21001.25001.18001.18001.1800211,200
Dec 08, 20221.20001.26001.18001.24001.2400209,500
Dec 07, 20221.22001.24001.17001.22001.220064,000
Dec 06, 20221.20001.22001.16501.20001.2000220,400
Dec 05, 20221.28001.30001.21001.21001.2100220,100
Dec 02, 20221.23001.35001.23001.30001.3000201,500
Dec 01, 20221.19401.33001.18001.27001.2700558,700
Nov 30, 20221.23001.25001.09001.20001.2000704,900
Nov 29, 20221.13001.26001.09001.16001.1600442,600
Nov 28, 20220.94501.18000.94501.18001.1800949,600
Nov 25, 20220.91700.96000.90200.96000.9600226,700
Nov 23, 20220.91000.92500.88000.89800.8980248,200
Nov 22, 20220.91000.93000.88000.90000.9000566,200
Nov 21, 20220.93000.95500.91000.92000.920098,700
Nov 18, 20220.95000.98000.92000.95000.9500275,700
Nov 17, 20220.93000.95600.91000.93900.9390288,300
Nov 16, 20220.98000.98000.90000.95600.9560167,500
Nov 15, 20220.98800.99500.96000.97800.9780180,800
Nov 14, 20220.91000.95700.89600.94700.9470230,200
Nov 11, 20220.90000.95000.89000.92400.9240502,500
Nov 10, 20220.91000.95900.89500.92000.9200513,100
Nov 09, 20220.95800.98000.88000.89000.8900207,100
Nov 08, 20220.96900.98000.92200.95500.9550195,900
Nov 07, 20220.93000.96000.92000.96000.9600155,500
Nov 04, 20220.88300.97000.88300.92100.921070,200
Nov 03, 20220.90000.98000.88000.95800.9580207,500
Nov 02, 20220.93000.95800.90000.92000.9200127,200
Nov 01, 20220.96000.96700.90200.95800.9580200,600
Oct 31, 20220.94601.05000.90000.95000.9500246,700
Oct 28, 20220.89000.97000.88000.95000.9500112,600
Oct 27, 20220.94000.96200.88000.89300.8930195,800
Oct 26, 20220.97001.02000.96100.96200.9620108,600
Oct 25, 20220.92000.99000.92000.96000.9600202,200
Oct 24, 20220.93000.93700.92000.92000.9200174,400
Oct 21, 20221.05001.05000.92200.93400.9340482,000
Oct 20, 20220.89001.20000.86001.10001.10001,807,700
Oct 19, 20220.86000.89900.86000.88500.885070,600
Oct 18, 20220.80000.87100.80000.86300.8630112,400
Oct 17, 20220.84000.87800.80000.80000.800078,200
Oct 14, 20220.81300.87000.80000.80000.8000106,900
Oct 13, 20220.77400.85000.77000.81200.8120282,100
Oct 12, 20220.79000.82000.78000.78800.7880309,500
Oct 11, 20220.86000.86000.78000.78000.7800276,200
Oct 10, 20220.84500.92000.83700.83700.8370181,800
Oct 07, 20220.92000.95000.85500.87100.8710222,300
Oct 06, 20220.96000.98000.91900.92000.9200373,900
Oct 05, 20220.95000.99300.94000.95600.9560120,900
Oct 04, 20220.93000.97000.91700.95000.9500324,200
Oct 03, 20220.95000.98200.89000.90800.9080400,900
Sept 30, 20220.94001.03000.85100.96000.9600959,600
Sept 29, 20220.99001.03000.90100.93000.9300751,100
Sept 28, 20221.02001.03000.97601.03001.0300204,100
Sept 27, 20221.01001.03000.99801.03001.0300188,300
Sept 26, 20221.00001.05000.97000.99000.9900266,800
Sept 23, 20221.02001.02000.95001.02001.0200379,600
Sept 22, 20221.02001.07001.00001.04001.0400411,000
Sept 21, 20221.04001.07001.00001.04001.0400277,600
Sept 20, 20221.04001.08001.00001.03001.0300516,700
Sept 19, 20221.13001.16001.04001.08001.0800419,500
Sept 16, 20221.14001.18001.14001.14001.1400558,300
Sept 15, 20221.21001.23001.10001.19001.1900347,500
Sept 14, 20221.21001.26001.21001.23001.2300220,400
Sept 13, 20221.25001.34001.19001.23001.2300330,500
Sept 12, 20221.30001.36001.29001.33001.3300322,900
Sept 09, 20221.23001.33001.21101.31001.3100320,800
Sept 08, 20221.25001.26001.19101.25001.2500253,300
Sept 07, 20221.19001.26001.18001.25001.2500336,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...