Katapult Inc. (KPLT)
7.04
0.27 (3.99%)
At close: Jan 15, 2025, 10:28 AM
KPLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.78 | 7.04 | 6.56 | 6.85 | -0.01 | -0.15% | 8,156 |
| 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 |
| Dec 4, 2024 | 7.50 | 7.50 | 7.15 | 7.30 | -0.07 | -0.95% | 20,200 |
| Dec 3, 2024 | 7.36 | 7.52 | 6.91 | 7.37 | -0.21 | -2.77% | 6,600 |
| Dec 2, 2024 | 7.56 | 7.58 | 6.93 | 7.58 | 0.02 | 0.26% | 33,428 |
| Nov 29, 2024 | 6.48 | 7.56 | 6.48 | 7.56 | 0.87 | 13.00% | 27,900 |
| Nov 27, 2024 | 6.95 | 6.95 | 6.42 | 6.69 | 0.06 | 0.90% | 12,100 |
| Nov 26, 2024 | 6.58 | 7.03 | 6.36 | 6.63 | -0.35 | -5.01% | 18,310 |
| Nov 25, 2024 | 6.93 | 7.22 | 6.83 | 6.98 | 0.37 | 5.60% | 29,630 |
| Nov 22, 2024 | 6.27 | 6.67 | 6.23 | 6.61 | 0.35 | 5.59% | 31,352 |
| Nov 21, 2024 | 6.04 | 6.33 | 5.95 | 6.26 | 0.26 | 4.33% | 16,600 |
| Nov 20, 2024 | 6.23 | 6.51 | 5.79 | 6.00 | -0.23 | -3.69% | 42,600 |
| Nov 19, 2024 | 6.00 | 6.70 | 6.00 | 6.23 | 0.07 | 1.14% | 28,100 |
| Nov 18, 2024 | 6.50 | 6.73 | 5.99 | 6.16 | -0.47 | -7.09% | 87,000 |
| Nov 15, 2024 | 6.60 | 6.82 | 6.55 | 6.63 | 0.16 | 2.47% | 9,226 |
| Nov 14, 2024 | 7.01 | 7.02 | 6.44 | 6.47 | -0.69 | -9.64% | 25,022 |
| Nov 13, 2024 | 6.91 | 7.61 | 6.77 | 7.16 | 0.25 | 3.62% | 62,600 |
| Nov 12, 2024 | 6.83 | 7.14 | 6.78 | 6.91 | 0.00 | 0.00% | 18,800 |
| Nov 11, 2024 | 6.91 | 7.04 | 6.83 | 6.91 | 0.10 | 1.47% | 10,719 |
| Nov 8, 2024 | 7.10 | 7.10 | 6.64 | 6.81 | -0.30 | -4.22% | 27,200 |
| Nov 7, 2024 | 7.49 | 7.63 | 7.10 | 7.11 | -0.35 | -4.69% | 16,766 |
| Nov 6, 2024 | 8.62 | 8.80 | 7.06 | 7.46 | -1.36 | -15.42% | 55,945 |
| Nov 5, 2024 | 8.31 | 9.00 | 8.31 | 8.82 | 0.42 | 5.00% | 31,100 |
| Nov 4, 2024 | 8.40 | 8.49 | 8.22 | 8.40 | 0.07 | 0.84% | 10,315 |
| Nov 1, 2024 | 8.48 | 8.48 | 8.25 | 8.33 | -0.09 | -1.07% | 13,800 |
| Oct 31, 2024 | 8.41 | 9.00 | 8.30 | 8.42 | -0.13 | -1.52% | 35,600 |