Katapult Holdings Inc (KPLT) Historical Stock Data
8.81 ↓0.03 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KPLT is up 0.27% a day on average. There have been 16 days where Katapult Holdings Inc closed green and 14 days where KPLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.32 | 8.81 | ↑$0.49 (5.89%) | 8.32 | 9.05 | 42.31K |
| 2025-05-20 | 9.10 | 8.84 | ↓$0.26 (-2.86%) | 8.55 | 9.10 | 43.21K |
| 2025-05-19 | 8.67 | 8.95 | ↑$0.28 (3.23%) | 8.10 | 9.12 | 40.62K |
| 2025-05-16 | 7.66 | 8.67 | ↑$1.01 (13.19%) | 7.26 | 9.50 | 52.85K |
| 2025-05-15 | 6.98 | 7.64 | ↑$0.66 (9.46%) | 6.79 | 7.84 | 214.05K |
| 2025-05-14 | 7.14 | 6.71 | ↓$0.43 (-6.02%) | 6.24 | 7.17 | 108.80K |
| 2025-05-13 | 7.28 | 6.97 | ↓$0.31 (-4.26%) | 6.90 | 7.75 | 116.75K |
| 2025-05-12 | 7.63 | 7.22 | ↓$0.41 (-5.34%) | 7.00 | 7.63 | 213.60K |
| 2025-05-09 | 7.27 | 7.18 | ↓$0.09 (-1.24%) | 7.09 | 7.50 | 29.38K |
| 2025-05-08 | 6.99 | 7.28 | ↑$0.30 (4.22%) | 6.80 | 7.46 | 83.48K |
| 2025-05-07 | 7.15 | 7.00 | ↓$0.15 (-2.08%) | 6.90 | 7.30 | 20.10K |
| 2025-05-06 | 7.25 | 7.30 | ↑$0.05 (0.69%) | 7.01 | 7.30 | 5.52K |
| 2025-05-05 | 7.25 | 7.26 | ↑$0.01 (0.14%) | 7.20 | 7.29 | 4.84K |
| 2025-05-02 | 7.30 | 7.30 | ↑$0.00 (0.00%) | 7.17 | 7.40 | 7.68K |
| 2025-05-01 | 7.08 | 7.20 | ↑$0.12 (1.69%) | 7.08 | 7.40 | 12.32K |
| 2025-04-30 | 6.98 | 7.03 | ↑$0.05 (0.72%) | 6.86 | 7.49 | 38.68K |
| 2025-04-29 | 7.40 | 6.98 | ↓$0.42 (-5.67%) | 6.83 | 7.55 | 24.91K |
| 2025-04-28 | 7.30 | 7.21 | ↓$0.09 (-1.23%) | 7.20 | 7.45 | 6.07K |
| 2025-04-25 | 7.57 | 7.31 | ↓$0.26 (-3.43%) | 7.25 | 7.64 | 7.38K |
| 2025-04-24 | 7.48 | 7.51 | ↑$0.02 (0.33%) | 7.48 | 7.72 | 3.65K |
| 2025-04-23 | 7.81 | 7.56 | ↓$0.25 (-3.20%) | 7.45 | 8.12 | 5.94K |
| 2025-04-22 | 7.36 | 7.58 | ↑$0.22 (2.99%) | 7.36 | 8.00 | 18.02K |
| 2025-04-21 | 7.60 | 7.36 | ↓$0.24 (-3.22%) | 7.18 | 7.71 | 20.31K |
| 2025-04-17 | 7.59 | 7.61 | ↑$0.02 (0.26%) | 7.50 | 7.75 | 14.46K |
| 2025-04-16 | 7.83 | 7.60 | ↓$0.23 (-2.94%) | 7.60 | 7.87 | 10.13K |
| 2025-04-15 | 7.89 | 7.78 | ↓$0.11 (-1.39%) | 7.52 | 8.04 | 21.11K |
| 2025-04-14 | 7.73 | 7.99 | ↑$0.26 (3.36%) | 7.59 | 8.09 | 11.30K |
| 2025-04-11 | 8.30 | 7.43 | ↓$0.87 (-10.48%) | 7.43 | 8.30 | 37.49K |
| 2025-04-10 | 7.42 | 8.48 | ↑$1.06 (14.29%) | 7.42 | 9.28 | 90.02K |
| 2025-04-09 | 7.70 | 7.78 | ↑$0.08 (1.04%) | 7.15 | 8.01 | 12.15K |
Create an account or log in to view more rows.
$KPLT come back next earning
$KPLT more calls coming in
$KPLT Lol she wants higher
$KPLT Good morning gang!
$KPLT steady steady n hold
$KPLT has just been halted from trading due to volatility.
$KPLT BULLS ALPHA
BEARS BETA
$KPLT To the moon!!
$KPLT Stair stepping nicely
$KPLT looking ready to breakout soon.