Mail

KPLT - Katapult Holdings, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.6550	0.7979	0.6550	0.6900	0.6900	525,171
06 Jun 2023	0.5700	0.6500	0.5700	0.6300	0.6300	167,400
05 Jun 2023	0.5600	0.5800	0.5410	0.5700	0.5700	124,500
02 Jun 2023	0.5290	0.5700	0.5200	0.5640	0.5640	45,800
01 Jun 2023	0.5100	0.5490	0.4500	0.5400	0.5400	131,100
31 May 2023	0.5250	0.5500	0.4910	0.4910	0.4910	68,400
30 May 2023	0.5600	0.6000	0.5100	0.5250	0.5250	79,600
26 May 2023	0.5600	0.6000	0.5400	0.5500	0.5500	70,600
25 May 2023	0.5980	0.6000	0.5400	0.5500	0.5500	153,100
24 May 2023	0.6200	0.6330	0.5700	0.6100	0.6100	122,000
23 May 2023	0.6020	0.6200	0.5800	0.6080	0.6080	92,600
22 May 2023	0.6290	0.6300	0.5930	0.6100	0.6100	129,400
19 May 2023	0.6200	0.6400	0.5800	0.6290	0.6290	24,800
18 May 2023	0.6000	0.6300	0.5580	0.6100	0.6100	230,800
17 May 2023	0.6100	0.6240	0.5900	0.6120	0.6120	143,300
16 May 2023	0.7200	0.7200	0.5650	0.5860	0.5860	368,500
15 May 2023	0.7000	0.7290	0.7000	0.7200	0.7200	49,900
12 May 2023	0.6680	0.7160	0.6410	0.6900	0.6900	175,200
11 May 2023	0.7000	0.7300	0.6300	0.6700	0.6700	552,100
10 May 2023	0.6200	0.6400	0.5860	0.6310	0.6310	279,400
09 May 2023	0.6400	0.6400	0.6020	0.6100	0.6100	66,500
08 May 2023	0.6400	0.6500	0.5930	0.6300	0.6300	126,800
05 May 2023	0.5820	0.6300	0.5720	0.6270	0.6270	186,200
04 May 2023	0.6100	0.6500	0.5670	0.5900	0.5900	185,400
03 May 2023	0.5100	0.6500	0.4880	0.5950	0.5950	237,600
02 May 2023	0.4770	0.5130	0.4600	0.5070	0.5070	90,900
01 May 2023	0.4900	0.5000	0.4500	0.4810	0.4810	116,500
28 Apr 2023	0.4770	0.4950	0.4500	0.4500	0.4500	257,900
27 Apr 2023	0.5000	0.5100	0.4780	0.4900	0.4900	95,200
26 Apr 2023	0.4900	0.5150	0.4610	0.5100	0.5100	88,700
25 Apr 2023	0.4870	0.5100	0.4870	0.5100	0.5100	95,300
24 Apr 2023	0.4920	0.5100	0.4580	0.4970	0.4970	75,200
21 Apr 2023	0.4950	0.5030	0.4500	0.4960	0.4960	184,400
20 Apr 2023	0.4660	0.5100	0.4400	0.5100	0.5100	142,800
19 Apr 2023	0.5000	0.5100	0.4380	0.4800	0.4800	367,400
18 Apr 2023	0.5000	0.5440	0.5000	0.5100	0.5100	220,100
17 Apr 2023	0.4650	0.5090	0.4650	0.4910	0.4910	116,800
14 Apr 2023	0.4800	0.5000	0.4620	0.4650	0.4650	44,400
13 Apr 2023	0.4550	0.4900	0.4550	0.4800	0.4800	47,400
12 Apr 2023	0.4660	0.4900	0.4550	0.4550	0.4550	55,100
11 Apr 2023	0.4700	0.4950	0.4500	0.4700	0.4700	130,200
10 Apr 2023	0.4200	0.4800	0.4200	0.4660	0.4660	175,300
06 Apr 2023	0.4200	0.4400	0.4200	0.4300	0.4300	71,700
05 Apr 2023	0.4300	0.4430	0.4200	0.4210	0.4210	92,200
04 Apr 2023	0.4350	0.4680	0.4150	0.4300	0.4300	234,800
03 Apr 2023	0.4600	0.4650	0.4310	0.4440	0.4440	169,600
31 Mar 2023	0.4100	0.4550	0.4100	0.4460	0.4460	202,100
30 Mar 2023	0.4650	0.4680	0.4000	0.4220	0.4220	261,500
29 Mar 2023	0.4600	0.4750	0.4600	0.4610	0.4610	145,300
28 Mar 2023	0.4600	0.4900	0.4600	0.4650	0.4650	75,300
27 Mar 2023	0.4700	0.5080	0.4700	0.4700	0.4700	57,100
24 Mar 2023	0.4920	0.4920	0.4280	0.4700	0.4700	94,800
23 Mar 2023	0.4940	0.5440	0.4700	0.4830	0.4830	255,200
22 Mar 2023	0.5000	0.5140	0.4700	0.4710	0.4710	238,500
21 Mar 2023	0.4900	0.5170	0.4600	0.5000	0.5000	166,000
20 Mar 2023	0.4920	0.5000	0.4500	0.4600	0.4600	282,600
17 Mar 2023	0.5400	0.5750	0.4780	0.4800	0.4800	372,700
16 Mar 2023	0.5560	0.5800	0.5500	0.5500	0.5500	207,200
15 Mar 2023	0.6460	0.6460	0.5230	0.5400	0.5400	313,100
14 Mar 2023	0.6500	0.6800	0.6130	0.6420	0.6420	245,700
13 Mar 2023	0.7080	0.7100	0.5500	0.6350	0.6350	872,700
10 Mar 2023	0.7900	0.8170	0.7000	0.7130	0.7130	1,120,600
09 Mar 2023	0.9950	1.0000	0.8000	0.8000	0.8000	1,286,000
08 Mar 2023	1.0000	1.0300	1.0000	1.0100	1.0100	162,800
07 Mar 2023	1.0130	1.0200	0.9800	1.0000	1.0000	147,100
06 Mar 2023	1.0200	1.0600	1.0000	1.0200	1.0200	216,500
03 Mar 2023	1.0100	1.0200	0.9800	1.0200	1.0200	99,800
02 Mar 2023	0.9700	1.0200	0.9700	1.0000	1.0000	184,400
01 Mar 2023	0.9700	1.0000	0.9410	0.9850	0.9850	78,500
28 Feb 2023	0.9500	0.9800	0.9330	0.9670	0.9670	131,400
27 Feb 2023	0.9300	0.9700	0.9120	0.9500	0.9500	78,900
24 Feb 2023	0.9200	0.9700	0.9000	0.9290	0.9290	156,200
23 Feb 2023	0.9500	1.0100	0.9200	0.9300	0.9300	168,200
22 Feb 2023	0.9330	1.0600	0.9330	0.9500	0.9500	243,600
21 Feb 2023	0.9400	0.9800	0.9200	0.9200	0.9200	132,000
17 Feb 2023	0.9570	0.9650	0.9350	0.9480	0.9480	57,200
16 Feb 2023	0.9400	1.0000	0.9400	0.9570	0.9570	113,200
15 Feb 2023	0.9630	1.0000	0.9000	0.9600	0.9600	315,400
14 Feb 2023	0.9800	0.9800	0.9100	0.9630	0.9630	158,100
13 Feb 2023	1.0000	1.0000	0.9600	0.9760	0.9760	133,700
10 Feb 2023	1.0200	1.0200	0.9500	0.9630	0.9630	116,600
09 Feb 2023	1.0700	1.0900	1.0100	1.0500	1.0500	211,900
08 Feb 2023	1.0900	1.0900	1.0300	1.0600	1.0600	372,300
07 Feb 2023	1.0500	1.0900	1.0200	1.0600	1.0600	332,100
06 Feb 2023	1.0600	1.0900	1.0300	1.0500	1.0500	101,500
03 Feb 2023	1.0500	1.0900	1.0500	1.0700	1.0700	314,400
02 Feb 2023	1.0400	1.0900	1.0400	1.0600	1.0600	225,200
01 Feb 2023	0.9900	1.0500	0.9580	1.0300	1.0300	224,800
31 Jan 2023	0.9550	1.0000	0.9450	0.9800	0.9800	146,200
30 Jan 2023	0.9370	0.9850	0.9150	0.9550	0.9550	110,700
27 Jan 2023	0.9100	0.9500	0.8610	0.9500	0.9500	193,000
26 Jan 2023	0.9300	0.9850	0.8810	0.8830	0.8830	214,500
25 Jan 2023	1.0200	1.0220	0.9200	0.9350	0.9350	356,700
24 Jan 2023	1.0700	1.0800	1.0200	1.0200	1.0200	141,400
23 Jan 2023	1.0100	1.0900	1.0000	1.0700	1.0700	143,100
20 Jan 2023	1.0200	1.0700	0.9700	1.0100	1.0100	275,700
19 Jan 2023	1.0300	1.0500	1.0000	1.0100	1.0100	149,000
18 Jan 2023	1.0900	1.1110	1.0000	1.0300	1.0300	274,200
17 Jan 2023	1.0800	1.1100	1.0100	1.0700	1.0700	247,900
13 Jan 2023	1.0500	1.1500	1.0500	1.0900	1.0900	162,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...