Singapore markets open in 4 hours 43 minutes

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.6300-0.0700 (-2.59%)
At close: 04:00PM EST
2.6000 -0.03 (-1.14%)
After hours: 07:46PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20222.67002.74002.52502.63002.63001,786,000
13 Jan 20222.80002.80002.63002.70002.70001,309,900
12 Jan 20222.92002.94002.76002.78002.7800773,700
11 Jan 20222.76002.91002.68002.86002.86001,038,000
10 Jan 20222.83002.84002.63002.73002.73001,759,800
07 Jan 20222.90003.09002.85002.90002.90001,477,600
06 Jan 20222.91802.99502.78002.88002.88001,372,000
05 Jan 20223.20003.23502.87002.88002.88002,070,900
04 Jan 20223.38003.41903.17003.22003.22001,204,700
03 Jan 20223.32003.43103.25003.40003.40001,693,800
31 Dec 20213.19003.49003.18003.37003.37003,394,900
30 Dec 20213.00003.35003.00003.22003.22002,653,100
29 Dec 20213.00003.12002.93003.04003.04002,435,000
28 Dec 20213.29003.33003.00003.02003.02001,892,000
27 Dec 20213.31003.42503.21003.22003.22001,964,400
23 Dec 20213.22003.39003.14503.32003.32003,276,800
22 Dec 20213.22003.32003.16003.24003.24001,534,300
21 Dec 20213.22003.41003.21003.29003.29002,422,800
20 Dec 20213.30503.44003.15003.16003.16002,468,600
17 Dec 20213.45003.63503.35503.41003.41003,432,200
16 Dec 20213.76003.86003.51003.51003.51002,011,600
15 Dec 20213.95003.98003.43003.79003.79004,047,000
14 Dec 20214.14004.14003.85004.00004.00002,932,400
13 Dec 20213.77003.99003.73003.82003.82002,333,100
10 Dec 20213.75003.81003.62003.81003.81002,721,000
09 Dec 20213.54003.74003.50003.71003.71003,106,400
08 Dec 20213.50003.71803.41003.58003.58003,824,600
07 Dec 20213.00003.37002.96003.27003.27003,727,900
06 Dec 20212.91002.94502.63002.85002.85004,274,800
03 Dec 20213.17003.20002.83002.86002.86003,806,600
02 Dec 20213.15003.38002.98003.17003.17005,905,800
01 Dec 20213.95003.97603.62503.66003.66002,720,000
30 Nov 20214.00004.04003.75003.93003.93001,775,400
29 Nov 20214.00004.04003.80003.96003.96001,726,100
26 Nov 20213.83004.00003.76003.92003.92002,052,200
24 Nov 20213.88004.22003.80004.08004.08003,307,400
23 Nov 20213.86004.05603.67003.87003.87003,437,000
22 Nov 20214.27604.27603.86003.91003.91004,875,600
19 Nov 20214.37004.40004.13004.23004.23002,050,600
18 Nov 20214.50004.51004.15004.28004.28003,311,300
17 Nov 20214.58004.68004.38004.51004.51002,696,300
16 Nov 20214.90304.90504.60004.65004.65003,244,500
15 Nov 20215.18005.28004.91004.96004.96002,288,200
12 Nov 20215.02005.16504.82005.09005.09003,282,600
11 Nov 20215.28005.28004.86005.05005.05004,749,900
10 Nov 20215.48005.50004.75004.99004.990013,209,100
09 Nov 20214.55006.05004.45005.75005.750067,457,200
08 Nov 20214.30004.42004.14004.15004.15003,319,400
05 Nov 20214.29004.29004.09004.27004.27001,538,800
04 Nov 20214.46004.50004.21004.25004.25002,254,600
03 Nov 20214.50804.70004.41004.44004.44001,390,400
02 Nov 20214.60004.60004.26004.56004.56001,649,300
01 Nov 20214.33004.61004.33004.57004.57001,675,400
29 Oct 20214.24004.41004.15004.41004.41001,601,900
28 Oct 20214.42004.50504.22004.25004.25002,592,200
27 Oct 20214.61004.62004.44004.52004.52001,878,900
26 Oct 20214.66004.73504.52004.62004.62001,746,800
25 Oct 20214.55004.77004.46004.70004.70002,076,500
22 Oct 20214.66004.77004.44004.55004.55003,238,300
21 Oct 20214.87004.97704.81004.88004.88001,619,000
20 Oct 20214.87505.10004.76004.93004.93002,268,900
19 Oct 20214.91004.96004.72004.90004.90002,016,800
18 Oct 20214.80004.93004.75004.90004.90002,066,000
15 Oct 20215.18005.20004.81004.85004.85002,970,400
14 Oct 20215.18005.41005.05905.18005.18002,908,900
13 Oct 20214.90405.28004.87005.17005.17003,703,700
12 Oct 20214.87404.92504.68004.92004.92001,984,800
11 Oct 20214.56005.25004.56004.84004.84006,389,700
08 Oct 20214.71004.75004.51004.55004.55002,502,400
07 Oct 20214.90005.04004.67004.69004.69007,585,800
06 Oct 20214.41005.15004.36004.95004.95009,014,000
05 Oct 20214.82004.83004.56004.64004.64003,022,600
04 Oct 20215.08205.13304.79004.83004.83002,875,700
01 Oct 20215.38005.47005.12005.20005.20002,428,600
30 Sep 20215.44005.75005.09005.43005.43005,022,100
29 Sep 20215.72205.82005.31005.33005.33005,263,700
28 Sep 20216.01006.22005.53005.61005.61006,841,200
27 Sep 20215.96006.46005.75006.15006.15008,244,600
24 Sep 20215.99506.27005.75005.87005.87005,147,100
23 Sep 20215.61306.56005.29006.23006.230020,214,600
22 Sep 20215.49005.65905.30005.46005.46004,581,500
21 Sep 20216.16006.16005.37005.50005.50007,958,000
20 Sep 20216.00006.55005.87006.14006.14006,229,500
17 Sep 20216.21006.43005.92006.43006.43007,606,600
16 Sep 20216.25006.56006.05006.33006.33005,460,300
15 Sep 20216.67006.89006.29006.50006.50007,272,800
14 Sep 20217.47007.59006.34006.60006.600024,462,800
13 Sep 20216.50007.05005.72006.76006.760020,345,400
10 Sep 20216.95007.16006.33006.45006.450021,952,700
09 Sep 20216.17006.49006.00906.30006.30009,220,100
08 Sep 20216.37006.43005.71006.14006.140010,215,300
07 Sep 20216.87007.46006.42006.48006.480034,755,900
03 Sep 20215.48007.75005.46006.38006.3800133,085,000
02 Sep 20214.91006.50004.82005.64005.640046,206,900
01 Sep 20214.72005.10004.60004.87004.87007,279,000
31 Aug 20214.75005.08004.41004.84504.845015,650,500
30 Aug 20214.33005.79004.09005.09005.090088,170,000
27 Aug 20213.43003.65003.34003.62003.62003,051,100
26 Aug 20213.62003.62003.37003.42003.42001,582,000
25 Aug 20213.52003.70003.43003.63003.63001,832,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...