Katapult Holdings Inc (KPLT) Historical Stock Data
6.45 ↓0.68 (-9.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KPLT is down -2.61% a day on average. There have been 13 days where Katapult Holdings Inc closed green and 17 days where KPLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 6.76 | 6.45 | ↓$0.31 (-4.59%) | 6.40 | 7.17 | 463K |
| 2025-12-12 | 9.20 | 7.13 | ↓$2.07 (-22.50%) | 7.00 | 9.23 | 20.76M |
| 2025-12-11 | 6.28 | 6.21 | ↓$0.08 (-1.19%) | 6.00 | 6.70 | 58.09K |
| 2025-12-10 | 6.26 | 6.25 | ↓$0.01 (-0.16%) | 6.19 | 6.42 | 47.10K |
| 2025-12-09 | 6.27 | 6.32 | ↑$0.05 (0.80%) | 6.09 | 6.43 | 32.75K |
| 2025-12-08 | 6.47 | 6.26 | ↓$0.21 (-3.25%) | 6.25 | 6.57 | 39.41K |
| 2025-12-05 | 6.68 | 6.50 | ↓$0.18 (-2.69%) | 6.38 | 6.68 | 128.53K |
| 2025-12-04 | 6.53 | 6.61 | ↑$0.08 (1.23%) | 6.36 | 6.87 | 100.68K |
| 2025-12-03 | 6.53 | 6.53 | ↑$0.00 (0.00%) | 6.29 | 7.00 | 239.44K |
| 2025-12-02 | 6.12 | 6.46 | ↑$0.34 (5.56%) | 6.12 | 6.62 | 61.63K |
| 2025-12-01 | 6.01 | 6.15 | ↑$0.15 (2.41%) | 6.01 | 6.24 | 31.42K |
| 2025-11-28 | 6.18 | 6.20 | ↑$0.02 (0.32%) | 5.98 | 6.49 | 34.57K |
| 2025-11-26 | 6.40 | 6.21 | ↓$0.19 (-2.97%) | 6.20 | 6.87 | 140.18K |
| 2025-11-25 | 6.10 | 6.37 | ↑$0.27 (4.43%) | 6.00 | 6.62 | 82.50K |
| 2025-11-24 | 5.97 | 6.06 | ↑$0.09 (1.42%) | 5.96 | 6.25 | 42.69K |
| 2025-11-21 | 5.75 | 5.91 | ↑$0.16 (2.78%) | 5.57 | 6.15 | 44.11K |
| 2025-11-20 | 6.10 | 5.75 | ↓$0.35 (-5.74%) | 5.73 | 6.43 | 115.35K |
| 2025-11-19 | 6.01 | 6.16 | ↑$0.15 (2.50%) | 5.95 | 6.25 | 65.70K |
| 2025-11-18 | 5.97 | 6.02 | ↑$0.05 (0.84%) | 5.94 | 6.39 | 56.71K |
| 2025-11-17 | 5.89 | 6.09 | ↑$0.20 (3.31%) | 5.50 | 6.42 | 214.45K |
| 2025-11-14 | 6.08 | 5.98 | ↓$0.10 (-1.64%) | 5.89 | 6.54 | 99.12K |
| 2025-11-13 | 6.40 | 6.20 | ↓$0.21 (-3.20%) | 6.08 | 6.77 | 136.17K |
| 2025-11-12 | 6.70 | 6.30 | ↓$0.40 (-5.97%) | 5.90 | 6.85 | 396.90K |
| 2025-11-11 | 6.73 | 6.64 | ↓$0.09 (-1.34%) | 6.45 | 7.09 | 189.40K |
| 2025-11-10 | 10.23 | 6.87 | ↓$3.36 (-32.84%) | 6.63 | 10.35 | 814.86K |
| 2025-11-07 | 10.88 | 10.48 | ↓$0.40 (-3.63%) | 10.27 | 11.19 | 76.01K |
| 2025-11-06 | 11.21 | 10.14 | ↓$1.07 (-9.55%) | 10.02 | 11.45 | 76.85K |
| 2025-11-05 | 11.48 | 11.21 | ↓$0.27 (-2.35%) | 10.70 | 11.68 | 19.82K |
| 2025-11-04 | 11.69 | 11.50 | ↓$0.19 (-1.63%) | 11.50 | 11.99 | 16.60K |
| 2025-11-03 | 11.58 | 11.74 | ↑$0.16 (1.38%) | 10.59 | 11.79 | 37.03K |
Create an account or log in to view more rows.
$KPLT has just been halted from trading due to volatility.
$KPLT Hedgies
we aren't going anywhere!
$KPLT added
$KPLT pressure
$KPLT keep it going
$KPLT has just been halted from trading due to volatility.
$KPLT hold and buy… go green go!!!
$KPLT lock and load
$KPLT let’s go down baby 😉
$KPLT This is just getting warmed up.