Singapore markets closed

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4100+0.0800 (+6.02%)
At close: 04:00PM EDT
1.3500 -0.06 (-4.26%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20221.70001.82001.69001.77001.7700556,300
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
21 Mar 20222.23002.28002.12002.22002.22001,011,600
18 Mar 20222.18002.37202.17102.22002.22001,347,500
17 Mar 20222.04002.23802.04002.20002.2000919,800
16 Mar 20221.99002.11501.92002.09002.09002,143,300
15 Mar 20221.85002.39001.80001.87001.87005,704,300
14 Mar 20221.93001.93001.75001.76001.76002,244,700
11 Mar 20222.01002.08001.81501.90001.90001,197,300
10 Mar 20222.01002.08001.87002.00002.0000948,400
09 Mar 20221.92002.03001.91002.01002.0100732,400
08 Mar 20221.81001.99001.77001.88001.88001,477,100
07 Mar 20221.84002.02001.82001.86001.86001,251,700
04 Mar 20221.99002.06001.90001.92001.9200783,500
03 Mar 20222.16002.18001.95002.00002.00001,027,800
02 Mar 20222.14002.19002.08002.17002.1700594,300
01 Mar 20222.27002.34002.12002.13002.1300635,300
28 Feb 20222.18002.37002.15002.29002.2900944,800
25 Feb 20222.11002.20002.04002.20002.20001,182,400
24 Feb 20221.92002.18001.89002.16002.16001,619,800
23 Feb 20222.03202.16001.98502.07002.07001,172,700
22 Feb 20222.11002.13001.97002.02002.02001,091,900
18 Feb 20222.20002.27102.07002.14002.14001,006,400
17 Feb 20222.33002.36102.17502.19002.1900815,400
16 Feb 20222.33202.38002.27002.35002.3500717,600
15 Feb 20222.23002.36002.18002.36002.3600849,000
14 Feb 20222.26502.33002.17002.18002.1800846,400
11 Feb 20222.32002.44002.24202.26002.2600998,100
10 Feb 20222.33802.67002.28002.41002.41002,710,700
09 Feb 20222.40002.47002.33002.42002.4200861,100
08 Feb 20222.20002.35002.16002.34002.3400820,000
07 Feb 20222.44002.50102.19002.20002.20002,160,900
04 Feb 20222.38002.45002.31402.41002.4100450,500
03 Feb 20222.54002.63002.36002.37002.37001,102,700
02 Feb 20222.67502.70002.56002.66002.66001,562,000
01 Feb 20222.58202.70502.52002.68002.68001,247,800
31 Jan 20222.25002.60002.23502.57002.57001,593,200
28 Jan 20222.10002.28202.06002.24002.2400987,000
27 Jan 20222.32002.33002.09002.10002.1000890,200
26 Jan 20222.42002.50002.28502.29002.29001,193,900
25 Jan 20222.25002.42002.20002.34002.3400886,800
24 Jan 20222.19002.38002.10002.36002.36002,179,700
21 Jan 20222.58002.58202.36002.38002.38002,056,100
20 Jan 20222.70002.75002.61002.63002.63001,639,800
19 Jan 20222.57002.73002.54002.61002.61001,331,900
18 Jan 20222.53002.59802.48002.52002.52001,551,000
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 20222.90003.09002.85002.90002.90001,477,900
06 Jan 20222.91802.99502.78002.88002.88001,372,000
05 Jan 20223.20003.23502.87002.88002.88002,070,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...