Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
7.25
+0.07 (0.97%)
May 12, 2025, 3:33 PM - Market open
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.63 | 7.63 | 7.00 | 7.30 | - | 1.67% | 199,014 |
| May 9, 2025 | 7.27 | 7.50 | 7.00 | 7.18 | 7.18 | -1.37% | 29,396 |
| May 8, 2025 | 6.99 | 7.46 | 6.80 | 7.28 | 7.28 | 3.99% | 84,117 |
| May 7, 2025 | 7.15 | 7.30 | 6.81 | 7.00 | 7.00 | -4.10% | 20,356 |
| May 6, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.55% | 6,045 |
| May 5, 2025 | 7.25 | 7.33 | 7.19 | 7.26 | 7.26 | -0.55% | 4,850 |
| May 2, 2025 | 7.30 | 7.40 | 7.17 | 7.30 | 7.30 | 1.39% | 7,716 |
| May 1, 2025 | 7.08 | 7.40 | 7.08 | 7.20 | 7.20 | 2.42% | 12,343 |
| Apr 30, 2025 | 6.98 | 7.49 | 6.72 | 7.03 | 7.03 | 0.72% | 38,681 |
| Apr 29, 2025 | 7.40 | 7.55 | 6.83 | 6.98 | 6.98 | -3.19% | 25,416 |
| Apr 28, 2025 | 7.30 | 7.46 | 7.20 | 7.21 | 7.21 | -1.37% | 6,069 |
| Apr 25, 2025 | 7.57 | 7.75 | 7.31 | 7.31 | 7.31 | -2.60% | 7,399 |
| Apr 24, 2025 | 7.48 | 7.72 | 7.48 | 7.51 | 7.51 | -0.73% | 3,645 |
| Apr 23, 2025 | 7.81 | 8.12 | 7.56 | 7.56 | 7.56 | -0.26% | 5,944 |
| Apr 22, 2025 | 7.36 | 8.00 | 7.36 | 7.58 | 7.58 | 3.06% | 18,027 |
| Apr 21, 2025 | 7.60 | 7.71 | 7.18 | 7.36 | 7.36 | -3.35% | 20,647 |
| Apr 17, 2025 | 7.59 | 7.75 | 7.45 | 7.61 | 7.61 | 0.13% | 14,466 |
| Apr 16, 2025 | 7.83 | 7.87 | 7.60 | 7.60 | 7.60 | -2.31% | 10,127 |
| Apr 15, 2025 | 7.89 | 8.04 | 7.52 | 7.78 | 7.78 | -2.63% | 21,134 |
| Apr 14, 2025 | 7.73 | 8.09 | 7.59 | 7.99 | 7.99 | 7.54% | 11,594 |
| Apr 11, 2025 | 8.30 | 8.30 | 7.43 | 7.43 | 7.43 | -12.38% | 37,491 |
| Apr 10, 2025 | 7.42 | 9.28 | 7.42 | 8.48 | 8.48 | 9.00% | 90,027 |
| Apr 9, 2025 | 7.70 | 8.01 | 7.15 | 7.78 | 7.78 | 0.78% | 12,166 |
| Apr 8, 2025 | 9.24 | 9.24 | 7.72 | 7.72 | 7.72 | -16.45% | 40,644 |
| Apr 7, 2025 | 8.49 | 9.28 | 8.49 | 9.24 | 9.24 | 3.36% | 38,942 |
| Apr 4, 2025 | 8.76 | 9.56 | 8.47 | 8.94 | 8.94 | -0.89% | 69,757 |
| Apr 3, 2025 | 8.71 | 9.21 | 8.50 | 9.02 | 9.02 | 0.11% | 19,773 |
| Apr 2, 2025 | 9.41 | 9.62 | 8.61 | 9.01 | 9.01 | -8.71% | 52,558 |
| Apr 1, 2025 | 9.52 | 10.22 | 9.52 | 9.87 | 9.87 | -3.52% | 19,394 |
| Mar 31, 2025 | 11.43 | 11.43 | 9.42 | 10.23 | 10.23 | -14.03% | 92,757 |
| Mar 28, 2025 | 13.11 | 13.15 | 10.50 | 11.90 | 11.90 | -8.32% | 225,264 |
| Mar 27, 2025 | 14.68 | 15.47 | 12.86 | 12.98 | 12.98 | -12.12% | 48,954 |
| Mar 26, 2025 | 14.81 | 15.40 | 13.95 | 14.77 | 14.77 | 1.44% | 65,143 |
| Mar 25, 2025 | 13.83 | 14.98 | 13.70 | 14.56 | 14.56 | 7.93% | 37,591 |
| Mar 24, 2025 | 13.11 | 13.86 | 12.95 | 13.49 | 13.49 | 4.57% | 19,144 |
| Mar 21, 2025 | 11.46 | 13.64 | 11.46 | 12.90 | 12.90 | -0.31% | 21,095 |
| Mar 20, 2025 | 12.20 | 13.14 | 11.99 | 12.94 | 12.94 | 10.00% | 26,065 |
| Mar 19, 2025 | 11.74 | 11.86 | 11.73 | 11.76 | 11.76 | 1.50% | 2,262 |
| Mar 18, 2025 | 11.74 | 11.86 | 11.29 | 11.59 | 11.59 | -0.09% | 15,046 |
| Mar 17, 2025 | 11.48 | 11.94 | 11.47 | 11.60 | 11.60 | 1.13% | 11,211 |
| Mar 14, 2025 | 11.19 | 11.74 | 11.19 | 11.47 | 11.47 | 0.97% | 5,870 |
| Mar 13, 2025 | 11.84 | 11.84 | 11.06 | 11.36 | 11.36 | -1.13% | 12,370 |
| Mar 12, 2025 | 11.47 | 11.74 | 10.70 | 11.49 | 11.49 | -2.63% | 42,750 |
| Mar 11, 2025 | 11.46 | 12.00 | 11.41 | 11.80 | 11.80 | 4.70% | 10,335 |
| Mar 10, 2025 | 11.44 | 11.88 | 11.25 | 11.27 | 11.27 | 1.53% | 17,918 |
| Mar 7, 2025 | 10.95 | 11.24 | 10.75 | 11.10 | 11.10 | -0.14% | 18,099 |
| Mar 6, 2025 | 10.95 | 11.20 | 10.87 | 11.12 | 11.12 | 1.05% | 9,313 |
| Mar 5, 2025 | 10.65 | 11.09 | 10.50 | 11.00 | 11.00 | 4.61% | 12,077 |
| Mar 4, 2025 | 10.48 | 10.77 | 10.00 | 10.52 | 10.52 | -2.28% | 12,318 |
| Mar 3, 2025 | 11.04 | 11.34 | 10.66 | 10.76 | 10.76 | -4.61% | 6,876 |