KPLT - Katapult Holdings, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.65500.79790.65500.69000.6900525,171
06 Jun 20230.57000.65000.57000.63000.6300167,400
05 Jun 20230.56000.58000.54100.57000.5700124,500
02 Jun 20230.52900.57000.52000.56400.564045,800
01 Jun 20230.51000.54900.45000.54000.5400131,100
31 May 20230.52500.55000.49100.49100.491068,400
30 May 20230.56000.60000.51000.52500.525079,600
26 May 20230.56000.60000.54000.55000.550070,600
25 May 20230.59800.60000.54000.55000.5500153,100
24 May 20230.62000.63300.57000.61000.6100122,000
23 May 20230.60200.62000.58000.60800.608092,600
22 May 20230.62900.63000.59300.61000.6100129,400
19 May 20230.62000.64000.58000.62900.629024,800
18 May 20230.60000.63000.55800.61000.6100230,800
17 May 20230.61000.62400.59000.61200.6120143,300
16 May 20230.72000.72000.56500.58600.5860368,500
15 May 20230.70000.72900.70000.72000.720049,900
12 May 20230.66800.71600.64100.69000.6900175,200
11 May 20230.70000.73000.63000.67000.6700552,100
10 May 20230.62000.64000.58600.63100.6310279,400
09 May 20230.64000.64000.60200.61000.610066,500
08 May 20230.64000.65000.59300.63000.6300126,800
05 May 20230.58200.63000.57200.62700.6270186,200
04 May 20230.61000.65000.56700.59000.5900185,400
03 May 20230.51000.65000.48800.59500.5950237,600
02 May 20230.47700.51300.46000.50700.507090,900
01 May 20230.49000.50000.45000.48100.4810116,500
28 Apr 20230.47700.49500.45000.45000.4500257,900
27 Apr 20230.50000.51000.47800.49000.490095,200
26 Apr 20230.49000.51500.46100.51000.510088,700
25 Apr 20230.48700.51000.48700.51000.510095,300
24 Apr 20230.49200.51000.45800.49700.497075,200
21 Apr 20230.49500.50300.45000.49600.4960184,400
20 Apr 20230.46600.51000.44000.51000.5100142,800
19 Apr 20230.50000.51000.43800.48000.4800367,400
18 Apr 20230.50000.54400.50000.51000.5100220,100
17 Apr 20230.46500.50900.46500.49100.4910116,800
14 Apr 20230.48000.50000.46200.46500.465044,400
13 Apr 20230.45500.49000.45500.48000.480047,400
12 Apr 20230.46600.49000.45500.45500.455055,100
11 Apr 20230.47000.49500.45000.47000.4700130,200
10 Apr 20230.42000.48000.42000.46600.4660175,300
06 Apr 20230.42000.44000.42000.43000.430071,700
05 Apr 20230.43000.44300.42000.42100.421092,200
04 Apr 20230.43500.46800.41500.43000.4300234,800
03 Apr 20230.46000.46500.43100.44400.4440169,600
31 Mar 20230.41000.45500.41000.44600.4460202,100
30 Mar 20230.46500.46800.40000.42200.4220261,500
29 Mar 20230.46000.47500.46000.46100.4610145,300
28 Mar 20230.46000.49000.46000.46500.465075,300
27 Mar 20230.47000.50800.47000.47000.470057,100
24 Mar 20230.49200.49200.42800.47000.470094,800
23 Mar 20230.49400.54400.47000.48300.4830255,200
22 Mar 20230.50000.51400.47000.47100.4710238,500
21 Mar 20230.49000.51700.46000.50000.5000166,000
20 Mar 20230.49200.50000.45000.46000.4600282,600
17 Mar 20230.54000.57500.47800.48000.4800372,700
16 Mar 20230.55600.58000.55000.55000.5500207,200
15 Mar 20230.64600.64600.52300.54000.5400313,100
14 Mar 20230.65000.68000.61300.64200.6420245,700
13 Mar 20230.70800.71000.55000.63500.6350872,700
10 Mar 20230.79000.81700.70000.71300.71301,120,600
09 Mar 20230.99501.00000.80000.80000.80001,286,000
08 Mar 20231.00001.03001.00001.01001.0100162,800
07 Mar 20231.01301.02000.98001.00001.0000147,100
06 Mar 20231.02001.06001.00001.02001.0200216,500
03 Mar 20231.01001.02000.98001.02001.020099,800
02 Mar 20230.97001.02000.97001.00001.0000184,400
01 Mar 20230.97001.00000.94100.98500.985078,500
28 Feb 20230.95000.98000.93300.96700.9670131,400
27 Feb 20230.93000.97000.91200.95000.950078,900
24 Feb 20230.92000.97000.90000.92900.9290156,200
23 Feb 20230.95001.01000.92000.93000.9300168,200
22 Feb 20230.93301.06000.93300.95000.9500243,600
21 Feb 20230.94000.98000.92000.92000.9200132,000
17 Feb 20230.95700.96500.93500.94800.948057,200
16 Feb 20230.94001.00000.94000.95700.9570113,200
15 Feb 20230.96301.00000.90000.96000.9600315,400
14 Feb 20230.98000.98000.91000.96300.9630158,100
13 Feb 20231.00001.00000.96000.97600.9760133,700
10 Feb 20231.02001.02000.95000.96300.9630116,600
09 Feb 20231.07001.09001.01001.05001.0500211,900
08 Feb 20231.09001.09001.03001.06001.0600372,300
07 Feb 20231.05001.09001.02001.06001.0600332,100
06 Feb 20231.06001.09001.03001.05001.0500101,500
03 Feb 20231.05001.09001.05001.07001.0700314,400
02 Feb 20231.04001.09001.04001.06001.0600225,200
01 Feb 20230.99001.05000.95801.03001.0300224,800
31 Jan 20230.95501.00000.94500.98000.9800146,200
30 Jan 20230.93700.98500.91500.95500.9550110,700
27 Jan 20230.91000.95000.86100.95000.9500193,000
26 Jan 20230.93000.98500.88100.88300.8830214,500
25 Jan 20231.02001.02200.92000.93500.9350356,700
24 Jan 20231.07001.08001.02001.02001.0200141,400
23 Jan 20231.01001.09001.00001.07001.0700143,100
20 Jan 20231.02001.07000.97001.01001.0100275,700
19 Jan 20231.03001.05001.00001.01001.0100149,000
18 Jan 20231.09001.11101.00001.03001.0300274,200
17 Jan 20231.08001.11001.01001.07001.0700247,900
13 Jan 20231.05001.15001.05001.09001.0900162,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...