Katapult Inc. (KPLT)
NASDAQ: KPLT
· Real-Time Price · USD
23.12
0.49 (2.17%)
At close: Sep 09, 2025, 3:59 PM
22.80
-1.38%
After-hours: Sep 09, 2025, 07:26 PM EDT
KPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.95 | 24.34 | 21.28 | 22.63 | 22.63 | 7.30% | 155,239 |
| Sep 5, 2025 | 19.46 | 21.09 | 19.00 | 21.09 | 21.09 | 9.39% | 71,515 |
| Sep 4, 2025 | 20.01 | 20.15 | 18.75 | 19.28 | 19.28 | -3.21% | 69,109 |
| Sep 3, 2025 | 18.95 | 20.39 | 18.50 | 19.92 | 19.92 | 5.51% | 150,425 |
| Sep 2, 2025 | 14.61 | 19.90 | 14.61 | 18.88 | 18.88 | 25.87% | 365,351 |
| Aug 29, 2025 | 13.72 | 15.00 | 13.36 | 15.00 | 15.00 | 9.97% | 57,500 |
| Aug 28, 2025 | 13.77 | 14.02 | 13.25 | 13.64 | 13.64 | -1.23% | 41,300 |
| Aug 27, 2025 | 14.82 | 14.82 | 13.70 | 13.81 | 13.81 | -5.86% | 22,200 |
| Aug 26, 2025 | 16.27 | 16.27 | 14.52 | 14.67 | 14.67 | -6.20% | 33,510 |
| Aug 25, 2025 | 15.85 | 16.22 | 15.00 | 15.64 | 15.64 | 7.27% | 34,144 |
| Aug 22, 2025 | 15.55 | 15.86 | 14.24 | 14.58 | 14.58 | -5.32% | 31,242 |
| Aug 21, 2025 | 15.37 | 15.86 | 15.09 | 15.40 | 15.40 | 0.65% | 31,910 |
| Aug 20, 2025 | 14.49 | 15.87 | 13.95 | 15.30 | 15.30 | 6.47% | 51,710 |
| Aug 19, 2025 | 14.32 | 14.47 | 13.88 | 14.37 | 14.37 | 2.42% | 27,683 |
| Aug 18, 2025 | 14.23 | 14.23 | 13.77 | 14.03 | 14.03 | -0.14% | 24,330 |
| Aug 15, 2025 | 13.18 | 14.55 | 13.12 | 14.05 | 14.05 | 6.76% | 49,400 |
| Aug 14, 2025 | 12.57 | 13.65 | 12.52 | 13.16 | 13.16 | 2.89% | 99,515 |
| Aug 13, 2025 | 11.75 | 12.99 | 11.20 | 12.79 | 12.79 | 1.43% | 50,181 |
| Aug 12, 2025 | 13.39 | 13.49 | 12.23 | 12.61 | 12.61 | -4.76% | 39,400 |
| Aug 11, 2025 | 13.14 | 13.63 | 12.70 | 13.24 | 13.24 | -0.30% | 18,945 |