Canada Markets closed

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0700-0.0300 (-2.73%)
At close: 04:00PM EDT
1.0600 -0.01 (-0.93%)
After hours: 07:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022------
Jun 30, 20221.06001.10001.00001.07001.07001,603,100
Jun 29, 20221.15001.17001.06001.10001.1000781,500
Jun 28, 20221.33001.33001.16001.19001.1900492,600
Jun 27, 20221.31001.33001.25001.31001.3100327,600
Jun 24, 20221.27001.34001.25001.33001.3300674,900
Jun 23, 20221.29001.34001.25001.26001.2600317,200
Jun 22, 20221.26001.30001.25001.30001.3000164,400
Jun 21, 20221.27001.33001.25001.27001.2700249,900
Jun 17, 20221.28001.30001.23001.26001.2600147,300
Jun 16, 20221.27001.29001.21001.25001.2500240,700
Jun 15, 20221.26001.38001.25001.33001.3300296,900
Jun 14, 20221.40001.42001.24001.34001.3400315,000
Jun 13, 20221.41001.42501.25001.34001.3400695,900
Jun 10, 20221.50001.52001.43001.47001.4700448,800
Jun 09, 20221.62001.62001.51001.54001.5400459,500
Jun 08, 20221.61001.93001.58001.62001.62002,235,500
Jun 07, 20221.49001.52001.40001.44001.4400780,600
Jun 06, 20221.56001.59001.47401.56001.5600246,600
Jun 03, 20221.41001.58001.34001.57001.5700561,500
Jun 02, 20221.38001.45001.35101.44001.4400284,300
Jun 01, 20221.39001.46001.32001.38001.3800250,800
May 31, 20221.37001.46001.35001.38001.3800323,000
May 27, 20221.37001.42001.33101.41001.4100367,700
May 26, 20221.15001.34001.10001.33001.3300642,600
May 25, 20221.12001.18001.10001.15001.1500420,100
May 24, 20221.19001.22001.11001.14001.1400384,700
May 23, 20221.21001.30001.17001.22001.2200236,000
May 20, 20221.30001.34001.17001.23001.2300450,300
May 19, 20221.30001.33001.23001.27001.2700353,400
May 18, 20221.42001.43201.26001.29001.2900389,200
May 17, 20221.36001.45001.30501.45001.4500418,200
May 16, 20221.33001.42001.31001.32001.3200418,900
May 13, 20221.35001.41001.32001.36001.3600705,600
May 12, 20221.30001.37001.19001.25001.2500878,900
May 11, 20221.33001.37001.30001.33001.3300964,700
May 10, 20221.15001.45501.12001.43001.43001,951,400
May 09, 20221.58001.60001.28001.33001.33002,118,100
May 06, 20221.68001.68001.54501.62001.6200613,400
May 05, 20221.80001.81001.65001.68001.6800720,900
May 04, 20221.81001.84001.69001.83001.8300567,200
May 03, 20221.75001.85001.69501.82001.8200538,200
May 02, 20221.74001.75801.65001.74001.7400759,800
Apr 29, 20221.70001.82001.69001.77001.7700556,600
Apr 28, 20221.76001.78001.65001.74001.7400694,300
Apr 27, 20221.70001.77501.68001.70001.7000552,200
Apr 26, 20221.84001.84001.71001.72001.7200583,600
Apr 25, 20221.84001.90001.81001.85001.8500472,500
Apr 22, 20221.89001.93001.80201.86001.8600450,100
Apr 21, 20222.05002.10001.85001.92001.9200756,800
Apr 20, 20222.09002.09002.00502.02002.0200576,500
Apr 19, 20221.94002.12001.94002.09002.0900705,500
Apr 18, 20222.03002.05001.91001.95001.9500907,900
Apr 14, 20222.13002.13001.96002.04002.0400586,000
Apr 13, 20222.08002.09002.00002.04002.0400606,500
Apr 12, 20222.02002.13002.02002.08002.0800516,900
Apr 11, 20221.99002.06001.94002.01002.0100392,500
Apr 08, 20222.07002.12502.01002.05002.0500520,800
Apr 07, 20222.18002.20001.99002.10002.1000762,600
Apr 06, 20222.21202.27002.16002.21002.2100633,400
Apr 05, 20222.43002.43002.25102.27002.2700437,700
Apr 04, 20222.35002.46002.35002.41002.4100336,200
Apr 01, 20222.42002.42002.30502.32002.3200451,200
Mar 31, 20222.41002.43502.34002.38002.3800643,200
Mar 30, 20222.45002.52002.41002.44002.4400582,300
Mar 29, 20222.51002.70002.47502.50002.50001,135,200
Mar 28, 20222.36002.54002.32002.52002.52001,069,500
Mar 25, 20222.39002.39002.16002.31002.31001,083,900
Mar 24, 20222.45002.48002.37002.42002.4200582,100
Mar 23, 20222.22002.42002.22002.40002.4000992,700
Mar 22, 20222.22002.31002.21002.24002.24001,214,900
Mar 21, 20222.23002.28002.12002.22002.22001,011,600
Mar 18, 20222.18002.37202.17102.22002.22001,347,500
Mar 17, 20222.04002.23802.04002.20002.2000919,800
Mar 16, 20221.99002.11501.92002.09002.09002,143,300
Mar 15, 20221.85002.39001.80001.87001.87005,704,300
Mar 14, 20221.93001.93001.75001.76001.76002,244,700
Mar 11, 20222.01002.08001.81501.90001.90001,197,300
Mar 10, 20222.01002.08001.87002.00002.0000948,400
Mar 09, 20221.92002.03001.91002.01002.0100732,400
Mar 08, 20221.81001.99001.77001.88001.88001,477,100
Mar 07, 20221.84002.02001.82001.86001.86001,251,700
Mar 04, 20221.99002.06001.90001.92001.9200783,500
Mar 03, 20222.16002.18001.95002.00002.00001,027,800
Mar 02, 20222.14002.19002.08002.17002.1700594,300
Mar 01, 20222.27002.34002.12002.13002.1300635,300
Feb 28, 20222.18002.37002.15002.29002.2900944,800
Feb 25, 20222.11002.20002.04002.20002.20001,182,400
Feb 24, 20221.92002.18001.89002.16002.16001,619,800
Feb 23, 20222.03202.16001.98502.07002.07001,172,700
Feb 22, 20222.11002.13001.97002.02002.02001,091,900
Feb 18, 20222.20002.27102.07002.14002.14001,006,400
Feb 17, 20222.33002.36102.17502.19002.1900815,400
Feb 16, 20222.33202.38002.27002.35002.3500717,600
Feb 15, 20222.23002.36002.18002.36002.3600849,000
Feb 14, 20222.26502.33002.17002.18002.1800846,400
Feb 11, 20222.32002.44002.24202.26002.2600998,100
Feb 10, 20222.33802.67002.28002.41002.41002,710,700
Feb 09, 20222.40002.47002.33002.42002.4200861,100
Feb 08, 20222.20002.35002.16002.34002.3400820,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...