Singapore markets open in 30 minutes
Straits Times Index
3,120.58 -45.69 (-1.44%) S&P 500
4,655.27 +60.65 (+1.32%) Dow
35,135.94 +236.60 (+0.68%) Nasdaq
15,782.83 +291.18 (+1.88%) BTC-USD
57,798.67 +578.46 (+1.01%) CMC Crypto 200
1,457.55 +28.61 (+2.00%)
Katapult Holdings, Inc. (KPLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | 4.0000 | 4.0400 | 3.8000 | 3.9600 | 3.9600 | 1,708,803 |
| 26 Nov 2021 | 3.8300 | 4.0000 | 3.7600 | 3.9200 | 3.9200 | 2,052,200 |
| 24 Nov 2021 | 3.8800 | 4.2200 | 3.8000 | 4.0800 | 4.0800 | 3,307,400 |
| 23 Nov 2021 | 3.8600 | 4.0560 | 3.6700 | 3.8700 | 3.8700 | 3,437,000 |
| 22 Nov 2021 | 4.2760 | 4.2760 | 3.8600 | 3.9100 | 3.9100 | 4,875,600 |
| 19 Nov 2021 | 4.3700 | 4.4000 | 4.1300 | 4.2300 | 4.2300 | 2,050,600 |
| 18 Nov 2021 | 4.5000 | 4.5100 | 4.1500 | 4.2800 | 4.2800 | 3,311,300 |
| 17 Nov 2021 | 4.5800 | 4.6800 | 4.3800 | 4.5100 | 4.5100 | 2,696,300 |
| 16 Nov 2021 | 4.9030 | 4.9050 | 4.6000 | 4.6500 | 4.6500 | 3,244,500 |
| 15 Nov 2021 | 5.1800 | 5.2800 | 4.9100 | 4.9600 | 4.9600 | 2,288,200 |
| 12 Nov 2021 | 5.0200 | 5.1650 | 4.8200 | 5.0900 | 5.0900 | 3,282,600 |
| 11 Nov 2021 | 5.2800 | 5.2800 | 4.8600 | 5.0500 | 5.0500 | 4,749,900 |
| 10 Nov 2021 | 5.4800 | 5.5000 | 4.7500 | 4.9900 | 4.9900 | 13,209,100 |
| 09 Nov 2021 | 4.5500 | 6.0500 | 4.4500 | 5.7500 | 5.7500 | 67,457,200 |
| 08 Nov 2021 | 4.3000 | 4.4200 | 4.1400 | 4.1500 | 4.1500 | 3,319,400 |
| 05 Nov 2021 | 4.2900 | 4.2900 | 4.0900 | 4.2700 | 4.2700 | 1,538,800 |
| 04 Nov 2021 | 4.4600 | 4.5000 | 4.2100 | 4.2500 | 4.2500 | 2,254,600 |
| 03 Nov 2021 | 4.5080 | 4.7000 | 4.4100 | 4.4400 | 4.4400 | 1,390,400 |
| 02 Nov 2021 | 4.6000 | 4.6000 | 4.2600 | 4.5600 | 4.5600 | 1,649,300 |
| 01 Nov 2021 | 4.3300 | 4.6100 | 4.3300 | 4.5700 | 4.5700 | 1,675,400 |
| 29 Oct 2021 | 4.2400 | 4.4100 | 4.1500 | 4.4100 | 4.4100 | 1,601,900 |
| 28 Oct 2021 | 4.4200 | 4.5050 | 4.2200 | 4.2500 | 4.2500 | 2,592,200 |
| 27 Oct 2021 | 4.6100 | 4.6200 | 4.4400 | 4.5200 | 4.5200 | 1,878,900 |
| 26 Oct 2021 | 4.6600 | 4.7350 | 4.5200 | 4.6200 | 4.6200 | 1,746,800 |
| 25 Oct 2021 | 4.5500 | 4.7700 | 4.4600 | 4.7000 | 4.7000 | 2,076,500 |
| 22 Oct 2021 | 4.6600 | 4.7700 | 4.4400 | 4.5500 | 4.5500 | 3,238,300 |
| 21 Oct 2021 | 4.8700 | 4.9770 | 4.8100 | 4.8800 | 4.8800 | 1,619,000 |
| 20 Oct 2021 | 4.8750 | 5.1000 | 4.7600 | 4.9300 | 4.9300 | 2,268,900 |
| 19 Oct 2021 | 4.9100 | 4.9600 | 4.7200 | 4.9000 | 4.9000 | 2,016,800 |
| 18 Oct 2021 | 4.8000 | 4.9300 | 4.7500 | 4.9000 | 4.9000 | 2,066,000 |
| 15 Oct 2021 | 5.1800 | 5.2000 | 4.8100 | 4.8500 | 4.8500 | 2,970,400 |
| 14 Oct 2021 | 5.1800 | 5.4100 | 5.0590 | 5.1800 | 5.1800 | 2,908,900 |
| 13 Oct 2021 | 4.9040 | 5.2800 | 4.8700 | 5.1700 | 5.1700 | 3,703,700 |
| 12 Oct 2021 | 4.8740 | 4.9250 | 4.6800 | 4.9200 | 4.9200 | 1,984,800 |
| 11 Oct 2021 | 4.5600 | 5.2500 | 4.5600 | 4.8400 | 4.8400 | 6,389,700 |
| 08 Oct 2021 | 4.7100 | 4.7500 | 4.5100 | 4.5500 | 4.5500 | 2,502,400 |
| 07 Oct 2021 | 4.9000 | 5.0400 | 4.6700 | 4.6900 | 4.6900 | 7,585,800 |
| 06 Oct 2021 | 4.4100 | 5.1500 | 4.3600 | 4.9500 | 4.9500 | 9,014,000 |
| 05 Oct 2021 | 4.8200 | 4.8300 | 4.5600 | 4.6400 | 4.6400 | 3,022,600 |
| 04 Oct 2021 | 5.0820 | 5.1330 | 4.7900 | 4.8300 | 4.8300 | 2,875,700 |
| 01 Oct 2021 | 5.3800 | 5.4700 | 5.1200 | 5.2000 | 5.2000 | 2,428,600 |
| 30 Sep 2021 | 5.4400 | 5.7500 | 5.0900 | 5.4300 | 5.4300 | 5,022,100 |
| 29 Sep 2021 | 5.7220 | 5.8200 | 5.3100 | 5.3300 | 5.3300 | 5,263,700 |
| 28 Sep 2021 | 6.0100 | 6.2200 | 5.5300 | 5.6100 | 5.6100 | 6,841,200 |
| 27 Sep 2021 | 5.9600 | 6.4600 | 5.7500 | 6.1500 | 6.1500 | 8,244,600 |
| 24 Sep 2021 | 5.9950 | 6.2700 | 5.7500 | 5.8700 | 5.8700 | 5,147,100 |
| 23 Sep 2021 | 5.6130 | 6.5600 | 5.2900 | 6.2300 | 6.2300 | 20,214,600 |
| 22 Sep 2021 | 5.4900 | 5.6590 | 5.3000 | 5.4600 | 5.4600 | 4,581,500 |
| 21 Sep 2021 | 6.1600 | 6.1600 | 5.3700 | 5.5000 | 5.5000 | 7,958,000 |
| 20 Sep 2021 | 6.0000 | 6.5500 | 5.8700 | 6.1400 | 6.1400 | 6,229,500 |
| 17 Sep 2021 | 6.2100 | 6.4300 | 5.9200 | 6.4300 | 6.4300 | 7,606,600 |
| 16 Sep 2021 | 6.2500 | 6.5600 | 6.0500 | 6.3300 | 6.3300 | 5,460,300 |
| 15 Sep 2021 | 6.6700 | 6.8900 | 6.2900 | 6.5000 | 6.5000 | 7,272,800 |
| 14 Sep 2021 | 7.4700 | 7.5900 | 6.3400 | 6.6000 | 6.6000 | 24,462,800 |
| 13 Sep 2021 | 6.5000 | 7.0500 | 5.7200 | 6.7600 | 6.7600 | 20,345,400 |
| 10 Sep 2021 | 6.9500 | 7.1600 | 6.3300 | 6.4500 | 6.4500 | 21,952,700 |
| 09 Sep 2021 | 6.1700 | 6.4900 | 6.0090 | 6.3000 | 6.3000 | 9,220,100 |
| 08 Sep 2021 | 6.3700 | 6.4300 | 5.7100 | 6.1400 | 6.1400 | 10,215,300 |
| 07 Sep 2021 | 6.8700 | 7.4600 | 6.4200 | 6.4800 | 6.4800 | 34,755,900 |
| 03 Sep 2021 | 5.4800 | 7.7500 | 5.4600 | 6.3800 | 6.3800 | 133,085,000 |
| 02 Sep 2021 | 4.9100 | 6.5000 | 4.8200 | 5.6400 | 5.6400 | 46,206,900 |
| 01 Sep 2021 | 4.7200 | 5.1000 | 4.6000 | 4.8700 | 4.8700 | 7,279,000 |
| 31 Aug 2021 | 4.7500 | 5.0800 | 4.4100 | 4.8450 | 4.8450 | 15,650,500 |
| 30 Aug 2021 | 4.3300 | 5.7900 | 4.0900 | 5.0900 | 5.0900 | 88,170,000 |
| 27 Aug 2021 | 3.4300 | 3.6500 | 3.3400 | 3.6200 | 3.6200 | 3,051,100 |
| 26 Aug 2021 | 3.6200 | 3.6200 | 3.3700 | 3.4200 | 3.4200 | 1,582,000 |
| 25 Aug 2021 | 3.5200 | 3.7000 | 3.4300 | 3.6300 | 3.6300 | 1,832,300 |
| 24 Aug 2021 | 3.3600 | 3.5900 | 3.3200 | 3.5500 | 3.5500 | 2,796,000 |
| 23 Aug 2021 | 3.2200 | 3.4100 | 3.1700 | 3.3600 | 3.3600 | 2,030,700 |
| 20 Aug 2021 | 3.2100 | 3.2800 | 3.1100 | 3.1800 | 3.1800 | 1,877,600 |
| 19 Aug 2021 | 3.2800 | 3.4400 | 3.1800 | 3.2100 | 3.2100 | 2,946,100 |
| 18 Aug 2021 | 3.3500 | 3.4100 | 3.1800 | 3.3500 | 3.3500 | 2,363,300 |
| 17 Aug 2021 | 3.1300 | 3.4800 | 3.1100 | 3.4000 | 3.4000 | 4,835,400 |
| 16 Aug 2021 | 3.3700 | 3.3800 | 3.1000 | 3.1800 | 3.1800 | 5,239,400 |
| 13 Aug 2021 | 3.7900 | 3.8200 | 3.3400 | 3.3500 | 3.3500 | 6,464,400 |
| 12 Aug 2021 | 3.8600 | 3.8900 | 3.5800 | 3.7400 | 3.7400 | 5,452,000 |
| 11 Aug 2021 | 4.4100 | 4.4300 | 3.7200 | 3.9000 | 3.9000 | 13,610,200 |
| 10 Aug 2021 | 5.8600 | 5.8820 | 4.1100 | 4.2600 | 4.2600 | 29,919,500 |
| 09 Aug 2021 | 9.4800 | 9.8500 | 9.3200 | 9.7300 | 9.7300 | 827,000 |
| 06 Aug 2021 | 9.6000 | 9.6700 | 9.1900 | 9.4000 | 9.4000 | 503,000 |
| 05 Aug 2021 | 9.0900 | 9.7900 | 9.0700 | 9.5800 | 9.5800 | 1,182,800 |
| 04 Aug 2021 | 8.7700 | 9.0700 | 8.6400 | 8.9500 | 8.9500 | 725,100 |
| 03 Aug 2021 | 8.8400 | 8.9900 | 8.2000 | 8.7600 | 8.7600 | 1,100,200 |
| 02 Aug 2021 | 8.4500 | 9.0800 | 8.1000 | 8.6900 | 8.6900 | 1,983,300 |
| 30 Jul 2021 | 8.2800 | 8.3000 | 7.8400 | 8.0100 | 8.0100 | 1,040,300 |
| 29 Jul 2021 | 8.5600 | 8.6200 | 8.1900 | 8.4000 | 8.4000 | 653,600 |
| 28 Jul 2021 | 8.7400 | 8.9700 | 8.4900 | 8.5400 | 8.5400 | 636,700 |
| 27 Jul 2021 | 9.1700 | 9.1800 | 8.5100 | 8.7700 | 8.7700 | 736,600 |
| 26 Jul 2021 | 9.2700 | 9.5800 | 9.2150 | 9.2800 | 9.2800 | 446,200 |
| 23 Jul 2021 | 9.2200 | 9.4700 | 9.1300 | 9.2800 | 9.2800 | 321,100 |
| 22 Jul 2021 | 9.4300 | 9.4300 | 9.1200 | 9.2700 | 9.2700 | 255,600 |
| 21 Jul 2021 | 9.1500 | 9.5690 | 9.1500 | 9.3500 | 9.3500 | 591,100 |
| 20 Jul 2021 | 8.8000 | 9.0900 | 8.7700 | 9.0500 | 9.0500 | 657,300 |
| 19 Jul 2021 | 9.1200 | 9.2000 | 8.0800 | 8.7900 | 8.7900 | 1,245,600 |
| 16 Jul 2021 | 9.6000 | 9.8700 | 8.9400 | 8.9500 | 8.9500 | 1,300,300 |
| 15 Jul 2021 | 10.2500 | 10.7100 | 9.4300 | 9.4500 | 9.4500 | 1,525,400 |
| 14 Jul 2021 | 11.1600 | 11.1950 | 9.3900 | 10.1100 | 10.1100 | 1,649,600 |
| 13 Jul 2021 | 11.1100 | 11.5100 | 11.0500 | 11.1400 | 11.1400 | 673,200 |
| 12 Jul 2021 | 11.1700 | 11.6900 | 10.8800 | 11.0500 | 11.0500 | 439,700 |
| 09 Jul 2021 | 10.3200 | 11.2900 | 10.2500 | 11.1700 | 11.1700 | 935,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
