Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,087.44 +58.27 (+0.31%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Katapult Holdings, Inc. (KPLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 1.0200 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 377,600 |
| 22 Sept 2022 | 1.0200 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 411,000 |
| 21 Sept 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 277,600 |
| 20 Sept 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 516,700 |
| 19 Sept 2022 | 1.1300 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 419,500 |
| 16 Sept 2022 | 1.1400 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 558,300 |
| 15 Sept 2022 | 1.2100 | 1.2300 | 1.1000 | 1.1900 | 1.1900 | 347,500 |
| 14 Sept 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 220,400 |
| 13 Sept 2022 | 1.2500 | 1.3400 | 1.1900 | 1.2300 | 1.2300 | 330,500 |
| 12 Sept 2022 | 1.3000 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 322,900 |
| 09 Sept 2022 | 1.2300 | 1.3300 | 1.2110 | 1.3100 | 1.3100 | 320,800 |
| 08 Sept 2022 | 1.2500 | 1.2600 | 1.1910 | 1.2500 | 1.2500 | 253,300 |
| 07 Sept 2022 | 1.1900 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 336,100 |
| 06 Sept 2022 | 1.1200 | 1.2000 | 1.0820 | 1.2000 | 1.2000 | 460,600 |
| 02 Sept 2022 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 334,200 |
| 01 Sept 2022 | 1.1100 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 582,100 |
| 31 Aug 2022 | 1.0500 | 1.1600 | 1.0200 | 1.1400 | 1.1400 | 500,300 |
| 30 Aug 2022 | 1.0900 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 345,300 |
| 29 Aug 2022 | 1.0500 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 245,700 |
| 26 Aug 2022 | 1.1400 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 490,500 |
| 25 Aug 2022 | 1.1200 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 308,500 |
| 24 Aug 2022 | 1.1300 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 694,600 |
| 23 Aug 2022 | 1.1900 | 1.2100 | 1.0900 | 1.1150 | 1.1150 | 949,300 |
| 22 Aug 2022 | 1.3000 | 1.3200 | 1.1700 | 1.1800 | 1.1800 | 796,000 |
| 19 Aug 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 305,900 |
| 18 Aug 2022 | 1.4500 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 239,400 |
| 17 Aug 2022 | 1.4900 | 1.5180 | 1.4600 | 1.4700 | 1.4700 | 338,300 |
| 16 Aug 2022 | 1.5200 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 432,900 |
| 15 Aug 2022 | 1.5600 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 286,500 |
| 12 Aug 2022 | 1.5300 | 1.7300 | 1.4800 | 1.5900 | 1.5900 | 731,100 |
| 11 Aug 2022 | 1.4100 | 1.5500 | 1.4100 | 1.5200 | 1.5200 | 722,500 |
| 10 Aug 2022 | 1.4700 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 658,900 |
| 09 Aug 2022 | 1.3200 | 1.5100 | 1.3200 | 1.4500 | 1.4500 | 782,000 |
| 08 Aug 2022 | 1.4900 | 1.5850 | 1.4570 | 1.5300 | 1.5300 | 894,300 |
| 05 Aug 2022 | 1.4100 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 310,700 |
| 04 Aug 2022 | 1.4100 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 634,600 |
| 03 Aug 2022 | 1.3400 | 1.4400 | 1.3360 | 1.4300 | 1.4300 | 621,400 |
| 02 Aug 2022 | 1.3300 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 1,008,700 |
| 01 Aug 2022 | 1.2600 | 1.3700 | 1.2320 | 1.3300 | 1.3300 | 489,600 |
| 29 Jul 2022 | 1.3300 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 694,000 |
| 28 Jul 2022 | 1.3900 | 1.5000 | 1.2900 | 1.3600 | 1.3600 | 1,783,800 |
| 27 Jul 2022 | 1.1900 | 1.4500 | 1.1600 | 1.3700 | 1.3700 | 2,108,800 |
| 26 Jul 2022 | 1.2400 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 305,700 |
| 25 Jul 2022 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 100,100 |
| 22 Jul 2022 | 1.2900 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 730,200 |
| 21 Jul 2022 | 1.2600 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 160,100 |
| 20 Jul 2022 | 1.3300 | 1.4000 | 1.2400 | 1.2600 | 1.2600 | 692,300 |
| 19 Jul 2022 | 1.2100 | 1.3500 | 1.1800 | 1.3000 | 1.3000 | 704,700 |
| 18 Jul 2022 | 1.2200 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 376,400 |
| 15 Jul 2022 | 1.1800 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 377,700 |
| 14 Jul 2022 | 1.2000 | 1.2700 | 1.1600 | 1.1800 | 1.1800 | 281,100 |
| 13 Jul 2022 | 1.1800 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 229,400 |
| 12 Jul 2022 | 1.2000 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 184,100 |
| 11 Jul 2022 | 1.1900 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 245,200 |
| 08 Jul 2022 | 1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 183,700 |
| 07 Jul 2022 | 1.1900 | 1.2500 | 1.1300 | 1.2400 | 1.2400 | 465,700 |
| 06 Jul 2022 | 1.1100 | 1.1800 | 1.0400 | 1.1700 | 1.1700 | 537,200 |
| 05 Jul 2022 | 1.0600 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 251,400 |
| 01 Jul 2022 | 1.0500 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 472,800 |
| 30 Jun 2022 | 1.0600 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 1,603,400 |
| 29 Jun 2022 | 1.1500 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 781,500 |
| 28 Jun 2022 | 1.3300 | 1.3300 | 1.1600 | 1.1900 | 1.1900 | 492,600 |
| 27 Jun 2022 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 327,600 |
| 24 Jun 2022 | 1.2700 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 674,900 |
| 23 Jun 2022 | 1.2900 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 317,200 |
| 22 Jun 2022 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 164,400 |
| 21 Jun 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 249,900 |
| 17 Jun 2022 | 1.2800 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 147,300 |
| 16 Jun 2022 | 1.2700 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 240,700 |
| 15 Jun 2022 | 1.2600 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 296,900 |
| 14 Jun 2022 | 1.4000 | 1.4200 | 1.2400 | 1.3400 | 1.3400 | 315,000 |
| 13 Jun 2022 | 1.4100 | 1.4250 | 1.2500 | 1.3400 | 1.3400 | 695,900 |
| 10 Jun 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 448,800 |
| 09 Jun 2022 | 1.6200 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 459,500 |
| 08 Jun 2022 | 1.6100 | 1.9300 | 1.5800 | 1.6200 | 1.6200 | 2,235,500 |
| 07 Jun 2022 | 1.4900 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 780,600 |
| 06 Jun 2022 | 1.5600 | 1.5900 | 1.4740 | 1.5600 | 1.5600 | 246,600 |
| 03 Jun 2022 | 1.4100 | 1.5800 | 1.3400 | 1.5700 | 1.5700 | 561,500 |
| 02 Jun 2022 | 1.3800 | 1.4500 | 1.3510 | 1.4400 | 1.4400 | 284,300 |
| 01 Jun 2022 | 1.3900 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 250,800 |
| 31 May 2022 | 1.3700 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 323,000 |
| 27 May 2022 | 1.3700 | 1.4200 | 1.3310 | 1.4100 | 1.4100 | 367,700 |
| 26 May 2022 | 1.1500 | 1.3400 | 1.1000 | 1.3300 | 1.3300 | 642,600 |
| 25 May 2022 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 420,100 |
| 24 May 2022 | 1.1900 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 384,700 |
| 23 May 2022 | 1.2100 | 1.3000 | 1.1700 | 1.2200 | 1.2200 | 236,000 |
| 20 May 2022 | 1.3000 | 1.3400 | 1.1700 | 1.2300 | 1.2300 | 450,300 |
| 19 May 2022 | 1.3000 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 353,400 |
| 18 May 2022 | 1.4200 | 1.4320 | 1.2600 | 1.2900 | 1.2900 | 389,200 |
| 17 May 2022 | 1.3600 | 1.4500 | 1.3050 | 1.4500 | 1.4500 | 418,200 |
| 16 May 2022 | 1.3300 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 418,900 |
| 13 May 2022 | 1.3500 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 705,600 |
| 12 May 2022 | 1.3000 | 1.3700 | 1.1900 | 1.2500 | 1.2500 | 878,900 |
| 11 May 2022 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 964,700 |
| 10 May 2022 | 1.1500 | 1.4550 | 1.1200 | 1.4300 | 1.4300 | 1,951,400 |
| 09 May 2022 | 1.5800 | 1.6000 | 1.2800 | 1.3300 | 1.3300 | 2,118,100 |
| 06 May 2022 | 1.6800 | 1.6800 | 1.5450 | 1.6200 | 1.6200 | 613,400 |
| 05 May 2022 | 1.8000 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 720,900 |
| 04 May 2022 | 1.8100 | 1.8400 | 1.6900 | 1.8300 | 1.8300 | 567,200 |
| 03 May 2022 | 1.7500 | 1.8500 | 1.6950 | 1.8200 | 1.8200 | 538,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
