Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,501.56 -18.24 (-0.03%) CMC Crypto 200
1,367.90 +55.27 (+4.21%)
Katapult Holdings, Inc. (KPLT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.77 | 9.23 | 8.77 | 9.06 | 9.06 | 6,527 |
| 18 Apr 2024 | 8.69 | 8.73 | 8.61 | 8.72 | 8.72 | 8,900 |
| 17 Apr 2024 | 8.80 | 8.80 | 8.51 | 8.75 | 8.75 | 9,100 |
| 16 Apr 2024 | 8.76 | 9.94 | 8.76 | 8.95 | 8.95 | 5,900 |
| 15 Apr 2024 | 9.07 | 9.35 | 9.02 | 9.02 | 9.02 | 2,900 |
| 12 Apr 2024 | 9.30 | 9.33 | 8.96 | 9.20 | 9.20 | 14,300 |
| 11 Apr 2024 | 10.00 | 10.05 | 9.57 | 9.64 | 9.64 | 11,000 |
| 10 Apr 2024 | 10.03 | 10.23 | 10.00 | 10.23 | 10.23 | 5,500 |
| 09 Apr 2024 | 10.27 | 10.50 | 10.27 | 10.27 | 10.27 | 3,000 |
| 08 Apr 2024 | 10.20 | 10.50 | 10.20 | 10.35 | 10.35 | 2,100 |
| 05 Apr 2024 | 10.15 | 10.68 | 10.15 | 10.18 | 10.18 | 6,200 |
| 04 Apr 2024 | 10.42 | 10.42 | 10.13 | 10.21 | 10.21 | 3,600 |
| 03 Apr 2024 | 10.41 | 10.75 | 10.14 | 10.36 | 10.36 | 6,500 |
| 02 Apr 2024 | 10.72 | 11.02 | 10.12 | 10.96 | 10.96 | 5,600 |
| 01 Apr 2024 | 11.46 | 11.46 | 10.33 | 11.25 | 11.25 | 14,900 |
| 28 Mar 2024 | 11.35 | 11.66 | 11.35 | 11.66 | 11.66 | 5,900 |
| 27 Mar 2024 | 11.41 | 11.65 | 11.19 | 11.65 | 11.65 | 10,300 |
| 26 Mar 2024 | 11.53 | 11.68 | 11.28 | 11.67 | 11.67 | 12,900 |
| 25 Mar 2024 | 11.49 | 11.68 | 11.31 | 11.68 | 11.68 | 4,100 |
| 22 Mar 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | 3,000 |
| 21 Mar 2024 | 12.03 | 12.25 | 11.92 | 11.95 | 11.95 | 6,800 |
| 20 Mar 2024 | 11.94 | 12.34 | 11.91 | 12.00 | 12.00 | 3,300 |
| 19 Mar 2024 | 13.09 | 13.09 | 11.40 | 12.00 | 12.00 | 37,400 |
| 18 Mar 2024 | 14.39 | 14.39 | 13.11 | 13.75 | 13.75 | 12,200 |
| 15 Mar 2024 | 14.28 | 14.28 | 13.30 | 14.13 | 14.13 | 25,100 |
| 14 Mar 2024 | 16.90 | 16.90 | 12.50 | 13.48 | 13.48 | 84,300 |
| 13 Mar 2024 | 15.93 | 19.99 | 15.93 | 18.40 | 18.40 | 63,300 |
| 12 Mar 2024 | 15.25 | 15.80 | 15.25 | 15.64 | 15.64 | 7,200 |
| 11 Mar 2024 | 14.99 | 15.26 | 14.90 | 15.11 | 15.11 | 4,600 |
| 08 Mar 2024 | 14.20 | 15.41 | 14.20 | 14.80 | 14.80 | 12,400 |
| 07 Mar 2024 | 13.69 | 14.28 | 13.69 | 14.13 | 14.13 | 3,800 |
| 06 Mar 2024 | 13.35 | 13.77 | 13.35 | 13.39 | 13.39 | 3,600 |
| 05 Mar 2024 | 13.82 | 13.86 | 13.29 | 13.31 | 13.31 | 10,700 |
| 04 Mar 2024 | 13.50 | 14.09 | 13.50 | 13.84 | 13.84 | 7,200 |
| 01 Mar 2024 | 14.01 | 14.08 | 13.00 | 13.56 | 13.56 | 15,900 |
| 29 Feb 2024 | 14.11 | 14.36 | 14.00 | 14.10 | 14.10 | 3,100 |
| 28 Feb 2024 | 14.17 | 14.38 | 14.00 | 14.28 | 14.28 | 3,200 |
| 27 Feb 2024 | 14.18 | 14.34 | 14.07 | 14.34 | 14.34 | 3,300 |
| 26 Feb 2024 | 14.00 | 14.86 | 13.97 | 14.20 | 14.20 | 5,800 |
| 23 Feb 2024 | 14.23 | 14.66 | 14.00 | 14.00 | 14.00 | 5,100 |
| 22 Feb 2024 | 13.83 | 14.74 | 13.81 | 14.40 | 14.40 | 3,900 |
| 21 Feb 2024 | 14.20 | 14.20 | 13.84 | 13.84 | 13.84 | 2,100 |
| 20 Feb 2024 | 14.11 | 15.00 | 13.50 | 14.20 | 14.20 | 8,600 |
| 16 Feb 2024 | 14.29 | 14.29 | 14.25 | 14.28 | 14.28 | 3,600 |
| 15 Feb 2024 | 14.90 | 14.90 | 14.50 | 14.66 | 14.66 | 2,800 |
| 14 Feb 2024 | 14.01 | 15.00 | 14.01 | 14.56 | 14.56 | 11,200 |
| 13 Feb 2024 | 14.06 | 14.50 | 13.60 | 13.95 | 13.95 | 16,400 |
| 12 Feb 2024 | 12.81 | 14.78 | 12.81 | 14.48 | 14.48 | 21,500 |
| 09 Feb 2024 | 12.53 | 12.98 | 12.24 | 12.81 | 12.81 | 5,200 |
| 08 Feb 2024 | 12.64 | 12.78 | 12.40 | 12.78 | 12.78 | 4,300 |
| 07 Feb 2024 | 12.66 | 13.18 | 12.40 | 12.40 | 12.40 | 26,200 |
| 06 Feb 2024 | 12.38 | 12.78 | 12.26 | 12.48 | 12.48 | 8,800 |
| 05 Feb 2024 | 11.67 | 12.18 | 11.57 | 12.08 | 12.08 | 19,000 |
| 02 Feb 2024 | 11.61 | 11.86 | 11.46 | 11.68 | 11.68 | 14,100 |
| 01 Feb 2024 | 11.30 | 11.90 | 11.05 | 11.77 | 11.77 | 83,200 |
| 31 Jan 2024 | 11.23 | 11.23 | 10.66 | 10.75 | 10.75 | 6,500 |
| 30 Jan 2024 | 10.92 | 11.10 | 10.66 | 10.66 | 10.66 | 15,300 |
| 29 Jan 2024 | 10.62 | 11.06 | 10.58 | 10.93 | 10.93 | 6,000 |
| 26 Jan 2024 | 10.86 | 11.18 | 10.75 | 11.00 | 11.00 | 10,100 |
| 25 Jan 2024 | 10.98 | 11.08 | 10.53 | 10.71 | 10.71 | 4,000 |
| 24 Jan 2024 | 10.84 | 11.13 | 10.50 | 10.50 | 10.50 | 23,500 |
| 23 Jan 2024 | 11.00 | 11.00 | 10.38 | 11.00 | 11.00 | 2,100 |
| 22 Jan 2024 | 10.48 | 11.11 | 10.26 | 10.84 | 10.84 | 30,600 |
| 19 Jan 2024 | 11.31 | 11.41 | 10.15 | 10.59 | 10.59 | 28,900 |
| 18 Jan 2024 | 10.47 | 11.88 | 10.30 | 11.32 | 11.32 | 46,600 |
| 17 Jan 2024 | 10.55 | 11.05 | 10.06 | 10.68 | 10.68 | 6,900 |
| 16 Jan 2024 | 9.44 | 10.67 | 9.01 | 10.53 | 10.53 | 51,700 |
| 12 Jan 2024 | 9.20 | 9.60 | 9.06 | 9.41 | 9.41 | 21,800 |
| 11 Jan 2024 | 9.78 | 9.78 | 9.11 | 9.11 | 9.11 | 9,100 |
| 10 Jan 2024 | 9.99 | 10.22 | 9.67 | 10.00 | 10.00 | 5,700 |
| 09 Jan 2024 | 9.97 | 10.39 | 9.84 | 9.99 | 9.99 | 10,700 |
| 08 Jan 2024 | 10.10 | 10.60 | 9.79 | 9.79 | 9.79 | 30,100 |
| 05 Jan 2024 | 9.90 | 10.30 | 9.70 | 10.10 | 10.10 | 10,900 |
| 04 Jan 2024 | 10.89 | 10.89 | 10.00 | 10.27 | 10.27 | 18,100 |
| 03 Jan 2024 | 10.15 | 10.74 | 9.79 | 10.50 | 10.50 | 21,100 |
| 02 Jan 2024 | 10.50 | 11.21 | 10.06 | 10.16 | 10.16 | 24,900 |
| 29 Dec 2023 | 8.70 | 11.19 | 8.69 | 10.89 | 10.89 | 84,600 |
| 28 Dec 2023 | 8.85 | 9.12 | 8.65 | 8.65 | 8.65 | 13,400 |
| 27 Dec 2023 | 8.85 | 9.56 | 8.75 | 8.85 | 8.85 | 22,400 |
| 26 Dec 2023 | 8.78 | 9.03 | 8.74 | 8.80 | 8.80 | 9,800 |
| 22 Dec 2023 | 8.70 | 9.04 | 8.50 | 8.65 | 8.65 | 10,900 |
| 21 Dec 2023 | 8.81 | 9.02 | 8.30 | 8.53 | 8.53 | 20,200 |
| 20 Dec 2023 | 8.84 | 9.11 | 8.30 | 8.67 | 8.67 | 50,600 |
| 19 Dec 2023 | 8.76 | 9.31 | 8.70 | 8.70 | 8.70 | 44,000 |
| 18 Dec 2023 | 9.07 | 9.50 | 8.26 | 9.01 | 9.01 | 29,100 |
| 15 Dec 2023 | 9.48 | 9.75 | 9.03 | 9.04 | 9.04 | 18,500 |
| 14 Dec 2023 | 9.50 | 10.00 | 9.40 | 9.41 | 9.41 | 14,700 |
| 13 Dec 2023 | 9.75 | 10.00 | 9.40 | 9.50 | 9.50 | 18,200 |
| 12 Dec 2023 | 10.20 | 10.20 | 9.70 | 9.80 | 9.80 | 11,900 |
| 11 Dec 2023 | 10.60 | 10.60 | 9.90 | 9.96 | 9.96 | 23,200 |
| 08 Dec 2023 | 10.75 | 11.39 | 10.01 | 10.62 | 10.62 | 21,600 |
| 07 Dec 2023 | 11.34 | 11.68 | 10.80 | 10.98 | 10.98 | 9,000 |
| 06 Dec 2023 | 11.04 | 11.88 | 11.00 | 11.11 | 11.11 | 8,100 |
| 05 Dec 2023 | 11.70 | 11.70 | 11.13 | 11.24 | 11.24 | 7,400 |
| 04 Dec 2023 | 10.76 | 11.40 | 10.76 | 11.16 | 11.16 | 6,800 |
| 01 Dec 2023 | 11.21 | 11.41 | 10.90 | 11.16 | 11.16 | 6,300 |
| 30 Nov 2023 | 11.70 | 12.06 | 10.95 | 11.00 | 11.00 | 12,300 |
| 29 Nov 2023 | 11.90 | 12.86 | 11.27 | 11.45 | 11.45 | 24,700 |
| 28 Nov 2023 | 10.23 | 11.56 | 10.23 | 11.13 | 11.13 | 24,200 |
| 27 Nov 2023 | 9.60 | 10.75 | 9.59 | 9.94 | 9.94 | 33,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.