Katapult Inc. (KPLT)
10.35
-0.40 (-3.72%)
At close: Feb 20, 2025, 3:59 PM
10.52
1.64%
After-hours: Feb 20, 2025, 04:00 PM EST
KPLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 11.76 | 11.76 | 10.12 | 10.75 | -0.57 | -5.04% | 25,890 |
| Feb 18, 2025 | 9.54 | 11.32 | 9.54 | 11.32 | 1.45 | 14.69% | 33,524 |
| Feb 14, 2025 | 9.34 | 9.87 | 9.15 | 9.87 | 0.63 | 6.82% | 21,100 |
| Feb 13, 2025 | 9.28 | 9.37 | 9.10 | 9.24 | 0.09 | 0.98% | 14,526 |
| Feb 12, 2025 | 9.08 | 9.38 | 9.00 | 9.15 | 0.00 | 0.00% | 13,049 |
| Feb 11, 2025 | 9.06 | 9.31 | 9.06 | 9.15 | -0.21 | -2.24% | 3,934 |
| Feb 10, 2025 | 9.38 | 9.47 | 8.96 | 9.36 | 0.07 | 0.75% | 20,900 |
| Feb 7, 2025 | 9.28 | 9.30 | 9.00 | 9.29 | 0.00 | 0.00% | 7,413 |
| Feb 6, 2025 | 9.50 | 9.50 | 9.02 | 9.29 | -0.07 | -0.75% | 46,300 |
| Feb 5, 2025 | 9.06 | 9.48 | 9.06 | 9.36 | 0.29 | 3.20% | 10,202 |
| Feb 4, 2025 | 8.65 | 9.18 | 8.65 | 9.07 | -0.10 | -1.09% | 15,721 |
| Feb 3, 2025 | 8.60 | 9.17 | 8.59 | 9.17 | 0.01 | 0.11% | 17,994 |
| Jan 31, 2025 | 8.93 | 9.70 | 8.90 | 9.16 | 0.01 | 0.11% | 38,000 |
| Jan 30, 2025 | 9.18 | 9.47 | 8.87 | 9.15 | -0.09 | -0.97% | 19,600 |
| Jan 29, 2025 | 9.00 | 9.34 | 8.93 | 9.24 | -0.08 | -0.86% | 13,205 |
| Jan 28, 2025 | 8.98 | 9.52 | 8.92 | 9.32 | 0.57 | 6.51% | 15,400 |
| Jan 27, 2025 | 8.78 | 9.10 | 8.52 | 8.75 | -0.36 | -3.95% | 13,200 |
| Jan 24, 2025 | 8.39 | 9.29 | 8.39 | 9.11 | 0.59 | 6.92% | 30,400 |
| Jan 23, 2025 | 8.60 | 8.85 | 8.27 | 8.52 | -0.34 | -3.84% | 34,519 |
| Jan 22, 2025 | 9.03 | 9.11 | 8.50 | 8.86 | -0.37 | -4.01% | 50,621 |
| Jan 21, 2025 | 9.05 | 9.54 | 8.62 | 9.23 | -0.01 | -0.11% | 71,400 |
| Jan 17, 2025 | 9.98 | 10.14 | 8.88 | 9.24 | -0.92 | -9.06% | 268,500 |
| Jan 16, 2025 | 7.07 | 12.14 | 7.07 | 10.16 | 3.18 | 45.56% | 2,457,300 |
| Jan 15, 2025 | 6.90 | 7.24 | 6.86 | 6.98 | 0.13 | 1.90% | 20,054 |
| Jan 14, 2025 | 6.78 | 7.04 | 6.56 | 6.85 | -0.01 | -0.15% | 8,200 |
| Jan 13, 2025 | 6.31 | 6.91 | 6.24 | 6.86 | 0.45 | 7.02% | 12,543 |
| Jan 10, 2025 | 6.82 | 7.00 | 6.31 | 6.41 | -0.39 | -5.74% | 14,425 |
| Jan 8, 2025 | 6.70 | 6.81 | 6.50 | 6.80 | 0.00 | 0.00% | 18,030 |
| Jan 7, 2025 | 6.89 | 7.08 | 6.70 | 6.80 | -0.18 | -2.58% | 18,900 |
| Jan 6, 2025 | 6.86 | 7.31 | 6.75 | 6.98 | 0.24 | 3.56% | 22,382 |
| Jan 3, 2025 | 6.40 | 6.93 | 6.21 | 6.74 | 0.39 | 6.14% | 21,556 |
| Jan 2, 2025 | 6.76 | 6.95 | 6.35 | 6.35 | -0.42 | -6.20% | 15,309 |
| Dec 31, 2024 | 7.48 | 7.74 | 6.35 | 6.77 | -0.21 | -3.01% | 69,907 |
| Dec 30, 2024 | 5.70 | 7.92 | 5.64 | 6.98 | 1.17 | 20.14% | 139,600 |
| Dec 27, 2024 | 5.72 | 5.93 | 5.61 | 5.81 | 0.17 | 3.01% | 26,331 |
| Dec 26, 2024 | 5.08 | 5.96 | 5.08 | 5.64 | 0.48 | 9.30% | 39,100 |
| Dec 24, 2024 | 5.61 | 5.78 | 5.08 | 5.16 | -0.43 | -7.69% | 73,100 |
| Dec 23, 2024 | 5.84 | 6.29 | 5.49 | 5.59 | -0.33 | -5.57% | 66,500 |
| Dec 20, 2024 | 6.26 | 6.50 | 5.88 | 5.92 | -0.47 | -7.36% | 115,800 |
| Dec 19, 2024 | 6.30 | 6.39 | 6.16 | 6.39 | 0.27 | 4.41% | 6,600 |
| Dec 18, 2024 | 6.57 | 6.57 | 6.12 | 6.12 | -0.07 | -1.13% | 27,900 |
| Dec 17, 2024 | 6.75 | 6.75 | 6.09 | 6.19 | -0.41 | -6.21% | 18,017 |
| Dec 16, 2024 | 6.42 | 6.91 | 6.34 | 6.60 | 0.11 | 1.69% | 10,830 |
| Dec 13, 2024 | 6.84 | 6.84 | 6.30 | 6.49 | -0.04 | -0.61% | 8,900 |
| Dec 12, 2024 | 6.47 | 7.07 | 6.43 | 6.53 | 0.18 | 2.83% | 31,046 |
| Dec 11, 2024 | 6.51 | 6.60 | 6.35 | 6.35 | 0.01 | 0.16% | 17,300 |
| Dec 10, 2024 | 6.97 | 6.97 | 6.30 | 6.34 | -0.79 | -11.08% | 25,326 |
| Dec 9, 2024 | 6.86 | 7.24 | 6.81 | 7.13 | 0.28 | 4.09% | 19,952 |
| Dec 6, 2024 | 7.16 | 7.16 | 6.73 | 6.85 | -0.16 | -2.28% | 10,600 |
| Dec 5, 2024 | 7.13 | 7.36 | 7.00 | 7.01 | -0.29 | -3.97% | 8,812 |