Katapult Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.68	6.68	6.38	6.50	6.50	-1.66%	128,526
Dec 4, 2025	6.53	6.87	6.36	6.61	6.61	1.23%	100,678
Dec 3, 2025	6.53	7.00	6.29	6.53	6.53	1.08%	239,425
Dec 2, 2025	6.12	6.62	6.12	6.46	6.46	5.04%	61,634
Dec 1, 2025	6.01	6.24	6.01	6.15	6.15	-0.81%	31,418
Nov 28, 2025	6.18	6.49	5.98	6.20	6.20	-0.16%	34,574
Nov 26, 2025	6.40	6.87	6.20	6.21	6.21	-2.51%	140,179
Nov 25, 2025	6.10	6.62	6.00	6.37	6.37	5.20%	82,495
Nov 24, 2025	5.97	6.25	5.96	6.06	6.06	2.45%	42,685
Nov 21, 2025	5.75	6.15	5.57	5.91	5.91	2.78%	44,105
Nov 20, 2025	6.10	6.43	5.73	5.75	5.75	-6.66%	115,347
Nov 19, 2025	6.01	6.25	5.95	6.16	6.16	2.33%	65,704
Nov 18, 2025	5.97	6.39	5.94	6.02	6.02	-1.07%	56,707
Nov 17, 2025	5.89	6.42	5.50	6.09	6.09	1.76%	214,846
Nov 14, 2025	6.08	6.54	5.89	5.98	5.98	-3.47%	99,554
Nov 13, 2025	6.40	6.77	6.08	6.20	6.20	-1.67%	136,167
Nov 12, 2025	6.70	6.85	5.90	6.30	6.30	-5.12%	396,895
Nov 11, 2025	6.73	7.09	6.45	6.64	6.64	-3.35%	189,398
Nov 10, 2025	10.23	10.35	6.63	6.87	6.87	-34.45%	814,857
Nov 7, 2025	10.88	11.19	10.27	10.48	10.48	3.35%	76,006
Nov 6, 2025	11.21	11.45	10.02	10.14	10.14	-9.55%	76,854
Nov 5, 2025	11.48	11.68	10.70	11.21	11.21	-2.52%	19,821
Nov 4, 2025	11.69	12.00	11.47	11.50	11.50	-2.04%	16,715
Nov 3, 2025	11.58	11.79	10.59	11.74	11.74	3.07%	37,231
Oct 31, 2025	10.89	11.72	10.74	11.39	11.39	2.71%	29,057
Oct 30, 2025	11.12	11.93	10.75	11.09	11.09	-0.36%	62,821
Oct 29, 2025	12.06	12.06	11.00	11.13	11.13	-9.88%	49,075
Oct 28, 2025	12.38	12.50	11.96	12.35	12.35	0.16%	25,816
Oct 27, 2025	12.41	12.56	11.91	12.33	12.33	-1.75%	44,973
Oct 24, 2025	12.31	12.96	12.01	12.55	12.55	1.91%	29,361
Oct 23, 2025	11.70	12.88	11.70	12.32	12.32	4.90%	51,419
Oct 22, 2025	12.40	12.40	11.53	11.74	11.74	-5.25%	60,158
Oct 21, 2025	11.64	12.69	11.40	12.39	12.39	4.38%	65,430
Oct 20, 2025	11.51	12.10	11.19	11.87	11.87	5.89%	90,737
Oct 17, 2025	11.47	11.61	10.92	11.21	11.21	-1.84%	55,066
Oct 16, 2025	12.21	12.54	11.30	11.42	11.42	-5.66%	68,200
Oct 15, 2025	12.30	12.85	12.00	12.11	12.11	-0.37%	76,451
Oct 14, 2025	13.65	13.65	12.00	12.15	12.15	-11.38%	168,950
Oct 13, 2025	14.70	14.98	13.60	13.71	13.71	-4.79%	83,567
Oct 10, 2025	15.62	16.07	14.00	14.40	14.40	-5.94%	66,534
Oct 9, 2025	14.48	15.58	14.33	15.31	15.31	4.43%	79,054
Oct 8, 2025	13.92	14.70	13.42	14.66	14.66	7.32%	40,843
Oct 7, 2025	13.69	14.34	13.18	13.66	13.66	-1.01%	53,753
Oct 6, 2025	13.60	14.86	13.50	13.80	13.80	3.84%	114,012
Oct 3, 2025	11.95	14.58	11.95	13.29	13.29	10.57%	118,883
Oct 2, 2025	11.57	13.20	11.02	12.02	12.02	5.44%	192,694
Oct 1, 2025	11.12	12.43	11.00	11.40	11.40	-4.68%	99,059
Sep 30, 2025	13.00	14.33	11.90	11.96	11.96	-18.03%	218,696
Sep 29, 2025	17.32	17.45	14.22	14.59	14.59	-15.71%	184,223
Sep 26, 2025	17.41	17.49	16.87	17.31	17.31	0.58%	27,671