Singapore markets open in 30 minutes

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.9600+0.0400 (+1.02%)
At close: 04:00PM EST
4.0300 +0.07 (+1.77%)
After hours: 07:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214.00004.04003.80003.96003.96001,708,803
26 Nov 20213.83004.00003.76003.92003.92002,052,200
24 Nov 20213.88004.22003.80004.08004.08003,307,400
23 Nov 20213.86004.05603.67003.87003.87003,437,000
22 Nov 20214.27604.27603.86003.91003.91004,875,600
19 Nov 20214.37004.40004.13004.23004.23002,050,600
18 Nov 20214.50004.51004.15004.28004.28003,311,300
17 Nov 20214.58004.68004.38004.51004.51002,696,300
16 Nov 20214.90304.90504.60004.65004.65003,244,500
15 Nov 20215.18005.28004.91004.96004.96002,288,200
12 Nov 20215.02005.16504.82005.09005.09003,282,600
11 Nov 20215.28005.28004.86005.05005.05004,749,900
10 Nov 20215.48005.50004.75004.99004.990013,209,100
09 Nov 20214.55006.05004.45005.75005.750067,457,200
08 Nov 20214.30004.42004.14004.15004.15003,319,400
05 Nov 20214.29004.29004.09004.27004.27001,538,800
04 Nov 20214.46004.50004.21004.25004.25002,254,600
03 Nov 20214.50804.70004.41004.44004.44001,390,400
02 Nov 20214.60004.60004.26004.56004.56001,649,300
01 Nov 20214.33004.61004.33004.57004.57001,675,400
29 Oct 20214.24004.41004.15004.41004.41001,601,900
28 Oct 20214.42004.50504.22004.25004.25002,592,200
27 Oct 20214.61004.62004.44004.52004.52001,878,900
26 Oct 20214.66004.73504.52004.62004.62001,746,800
25 Oct 20214.55004.77004.46004.70004.70002,076,500
22 Oct 20214.66004.77004.44004.55004.55003,238,300
21 Oct 20214.87004.97704.81004.88004.88001,619,000
20 Oct 20214.87505.10004.76004.93004.93002,268,900
19 Oct 20214.91004.96004.72004.90004.90002,016,800
18 Oct 20214.80004.93004.75004.90004.90002,066,000
15 Oct 20215.18005.20004.81004.85004.85002,970,400
14 Oct 20215.18005.41005.05905.18005.18002,908,900
13 Oct 20214.90405.28004.87005.17005.17003,703,700
12 Oct 20214.87404.92504.68004.92004.92001,984,800
11 Oct 20214.56005.25004.56004.84004.84006,389,700
08 Oct 20214.71004.75004.51004.55004.55002,502,400
07 Oct 20214.90005.04004.67004.69004.69007,585,800
06 Oct 20214.41005.15004.36004.95004.95009,014,000
05 Oct 20214.82004.83004.56004.64004.64003,022,600
04 Oct 20215.08205.13304.79004.83004.83002,875,700
01 Oct 20215.38005.47005.12005.20005.20002,428,600
30 Sep 20215.44005.75005.09005.43005.43005,022,100
29 Sep 20215.72205.82005.31005.33005.33005,263,700
28 Sep 20216.01006.22005.53005.61005.61006,841,200
27 Sep 20215.96006.46005.75006.15006.15008,244,600
24 Sep 20215.99506.27005.75005.87005.87005,147,100
23 Sep 20215.61306.56005.29006.23006.230020,214,600
22 Sep 20215.49005.65905.30005.46005.46004,581,500
21 Sep 20216.16006.16005.37005.50005.50007,958,000
20 Sep 20216.00006.55005.87006.14006.14006,229,500
17 Sep 20216.21006.43005.92006.43006.43007,606,600
16 Sep 20216.25006.56006.05006.33006.33005,460,300
15 Sep 20216.67006.89006.29006.50006.50007,272,800
14 Sep 20217.47007.59006.34006.60006.600024,462,800
13 Sep 20216.50007.05005.72006.76006.760020,345,400
10 Sep 20216.95007.16006.33006.45006.450021,952,700
09 Sep 20216.17006.49006.00906.30006.30009,220,100
08 Sep 20216.37006.43005.71006.14006.140010,215,300
07 Sep 20216.87007.46006.42006.48006.480034,755,900
03 Sep 20215.48007.75005.46006.38006.3800133,085,000
02 Sep 20214.91006.50004.82005.64005.640046,206,900
01 Sep 20214.72005.10004.60004.87004.87007,279,000
31 Aug 20214.75005.08004.41004.84504.845015,650,500
30 Aug 20214.33005.79004.09005.09005.090088,170,000
27 Aug 20213.43003.65003.34003.62003.62003,051,100
26 Aug 20213.62003.62003.37003.42003.42001,582,000
25 Aug 20213.52003.70003.43003.63003.63001,832,300
24 Aug 20213.36003.59003.32003.55003.55002,796,000
23 Aug 20213.22003.41003.17003.36003.36002,030,700
20 Aug 20213.21003.28003.11003.18003.18001,877,600
19 Aug 20213.28003.44003.18003.21003.21002,946,100
18 Aug 20213.35003.41003.18003.35003.35002,363,300
17 Aug 20213.13003.48003.11003.40003.40004,835,400
16 Aug 20213.37003.38003.10003.18003.18005,239,400
13 Aug 20213.79003.82003.34003.35003.35006,464,400
12 Aug 20213.86003.89003.58003.74003.74005,452,000
11 Aug 20214.41004.43003.72003.90003.900013,610,200
10 Aug 20215.86005.88204.11004.26004.260029,919,500
09 Aug 20219.48009.85009.32009.73009.7300827,000
06 Aug 20219.60009.67009.19009.40009.4000503,000
05 Aug 20219.09009.79009.07009.58009.58001,182,800
04 Aug 20218.77009.07008.64008.95008.9500725,100
03 Aug 20218.84008.99008.20008.76008.76001,100,200
02 Aug 20218.45009.08008.10008.69008.69001,983,300
30 Jul 20218.28008.30007.84008.01008.01001,040,300
29 Jul 20218.56008.62008.19008.40008.4000653,600
28 Jul 20218.74008.97008.49008.54008.5400636,700
27 Jul 20219.17009.18008.51008.77008.7700736,600
26 Jul 20219.27009.58009.21509.28009.2800446,200
23 Jul 20219.22009.47009.13009.28009.2800321,100
22 Jul 20219.43009.43009.12009.27009.2700255,600
21 Jul 20219.15009.56909.15009.35009.3500591,100
20 Jul 20218.80009.09008.77009.05009.0500657,300
19 Jul 20219.12009.20008.08008.79008.79001,245,600
16 Jul 20219.60009.87008.94008.95008.95001,300,300
15 Jul 202110.250010.71009.43009.45009.45001,525,400
14 Jul 202111.160011.19509.390010.110010.11001,649,600
13 Jul 202111.110011.510011.050011.140011.1400673,200
12 Jul 202111.170011.690010.880011.050011.0500439,700
09 Jul 202110.320011.290010.250011.170011.1700935,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...