Singapore markets closed

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.5900+0.0700 (+4.61%)
At close: 04:00PM EDT
1.6100 +0.02 (+1.26%)
After hours: 07:25PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.53001.73001.48001.59001.5900729,900
11 Aug 20221.41001.55001.41001.52001.5200722,500
10 Aug 20221.47001.49001.39001.40001.4000658,900
09 Aug 20221.32001.51001.32001.45001.4500782,000
08 Aug 20221.49001.58501.45701.53001.5300894,300
05 Aug 20221.41001.49001.39001.48001.4800309,400
04 Aug 20221.41001.50001.40001.50001.5000634,600
03 Aug 20221.34001.44001.33601.43001.4300621,400
02 Aug 20221.33001.37001.25001.35001.35001,008,700
01 Aug 20221.26001.37001.23201.33001.3300489,600
29 Jul 20221.33001.36001.24001.30001.3000689,700
28 Jul 20221.39001.50001.29001.36001.36001,783,800
27 Jul 20221.19001.45001.16001.37001.37002,108,800
26 Jul 20221.24001.24001.15001.19001.1900305,700
25 Jul 20221.27001.28001.24001.27001.2700100,100
22 Jul 20221.29001.35001.21001.27001.2700730,200
21 Jul 20221.26001.29001.25001.29001.2900160,100
20 Jul 20221.33001.40001.24001.26001.2600692,300
19 Jul 20221.21001.35001.18001.30001.3000704,700
18 Jul 20221.22001.25001.15001.21001.2100376,400
15 Jul 20221.18001.23001.15001.21001.2100377,700
14 Jul 20221.20001.27001.16001.18001.1800281,100
13 Jul 20221.18001.27001.16001.23001.2300229,400
12 Jul 20221.20001.24001.15001.19001.1900184,100
11 Jul 20221.19001.23001.12001.20001.2000245,200
08 Jul 20221.22001.25001.19001.24001.2400183,700
07 Jul 20221.19001.25001.13001.24001.2400465,700
06 Jul 20221.11001.18001.04001.17001.1700537,200
05 Jul 20221.06001.14001.05001.13001.1300251,400
01 Jul 20221.05001.15001.05001.10001.1000472,800
30 Jun 20221.06001.10001.00001.07001.07001,603,400
29 Jun 20221.15001.17001.06001.10001.1000781,500
28 Jun 20221.33001.33001.16001.19001.1900492,600
27 Jun 20221.31001.33001.25001.31001.3100327,600
24 Jun 20221.27001.34001.25001.33001.3300674,900
23 Jun 20221.29001.34001.25001.26001.2600317,200
22 Jun 20221.26001.30001.25001.30001.3000164,400
21 Jun 20221.27001.33001.25001.27001.2700249,900
17 Jun 20221.28001.30001.23001.26001.2600147,300
16 Jun 20221.27001.29001.21001.25001.2500240,700
15 Jun 20221.26001.38001.25001.33001.3300296,900
14 Jun 20221.40001.42001.24001.34001.3400315,000
13 Jun 20221.41001.42501.25001.34001.3400695,900
10 Jun 20221.50001.52001.43001.47001.4700448,800
09 Jun 20221.62001.62001.51001.54001.5400459,500
08 Jun 20221.61001.93001.58001.62001.62002,235,500
07 Jun 20221.49001.52001.40001.44001.4400780,600
06 Jun 20221.56001.59001.47401.56001.5600246,600
03 Jun 20221.41001.58001.34001.57001.5700561,500
02 Jun 20221.38001.45001.35101.44001.4400284,300
01 Jun 20221.39001.46001.32001.38001.3800250,800
31 May 20221.37001.46001.35001.38001.3800323,000
27 May 20221.37001.42001.33101.41001.4100367,700
26 May 20221.15001.34001.10001.33001.3300642,600
25 May 20221.12001.18001.10001.15001.1500420,100
24 May 20221.19001.22001.11001.14001.1400384,700
23 May 20221.21001.30001.17001.22001.2200236,000
20 May 20221.30001.34001.17001.23001.2300450,300
19 May 20221.30001.33001.23001.27001.2700353,400
18 May 20221.42001.43201.26001.29001.2900389,200
17 May 20221.36001.45001.30501.45001.4500418,200
16 May 20221.33001.42001.31001.32001.3200418,900
13 May 20221.35001.41001.32001.36001.3600705,600
12 May 20221.30001.37001.19001.25001.2500878,900
11 May 20221.33001.37001.30001.33001.3300964,700
10 May 20221.15001.45501.12001.43001.43001,951,400
09 May 20221.58001.60001.28001.33001.33002,118,100
06 May 20221.68001.68001.54501.62001.6200613,400
05 May 20221.80001.81001.65001.68001.6800720,900
04 May 20221.81001.84001.69001.83001.8300567,200
03 May 20221.75001.85001.69501.82001.8200538,200
02 May 20221.74001.75801.65001.74001.7400759,800
29 Apr 20221.70001.82001.69001.77001.7700556,600
28 Apr 20221.76001.78001.65001.74001.7400694,300
27 Apr 20221.70001.77501.68001.70001.7000552,200
26 Apr 20221.84001.84001.71001.72001.7200583,600
25 Apr 20221.84001.90001.81001.85001.8500472,500
22 Apr 20221.89001.93001.80201.86001.8600450,100
21 Apr 20222.05002.10001.85001.92001.9200756,800
20 Apr 20222.09002.09002.00502.02002.0200576,500
19 Apr 20221.94002.12001.94002.09002.0900705,500
18 Apr 20222.03002.05001.91001.95001.9500907,900
14 Apr 20222.13002.13001.96002.04002.0400586,000
13 Apr 20222.08002.09002.00002.04002.0400606,500
12 Apr 20222.02002.13002.02002.08002.0800516,900
11 Apr 20221.99002.06001.94002.01002.0100392,500
08 Apr 20222.07002.12502.01002.05002.0500520,800
07 Apr 20222.18002.20001.99002.10002.1000762,600
06 Apr 20222.21202.27002.16002.21002.2100633,400
05 Apr 20222.43002.43002.25102.27002.2700437,700
04 Apr 20222.35002.46002.35002.41002.4100336,200
01 Apr 20222.42002.42002.30502.32002.3200451,200
31 Mar 20222.41002.43502.34002.38002.3800643,200
30 Mar 20222.45002.52002.41002.44002.4400582,300
29 Mar 20222.51002.70002.47502.50002.50001,135,200
28 Mar 20222.36002.54002.32002.52002.52001,069,500
25 Mar 20222.39002.39002.16002.31002.31001,083,900
24 Mar 20222.45002.48002.37002.42002.4200582,100
23 Mar 20222.22002.42002.22002.40002.4000992,700
22 Mar 20222.22002.31002.21002.24002.24001,214,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...