Katapult Holdings(KPLT)
$8.16-3.02 (-27.01%)
KPLT
Katapult Holdings historical prices
$8.16
At close:-3.02 (-27.01%)
Want to see KPLT full AI Analyst Report?
Katapult Holdings (KPLT) Historical Prices
230 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.18 | 11.95 | 7.46 | 8.16 | 8.16 | -27.01% | 811,758 | 2.89 |
| Nov 11, 2026 | 11.52 | 11.73 | 10.69 | 11.18 | 11.18 | -2.95% | 432,802 | 1.57 |
| Nov 10, 2026 | 11.70 | 11.94 | 11.19 | 11.52 | 11.52 | +4.11% | 282,245 | 1.03 |
| Nov 09, 2026 | 11.16 | 11.84 | 10.83 | 11.74 | 11.74 | +6.10% | 195,593 | 0.72 |
| Nov 06, 2026 | 9.81 | 11.18 | 9.59 | 11.07 | 11.07 | +12.11% | 282,047 | 1.01 |
| Nov 05, 2026 | 10.16 | 10.34 | 9.11 | 9.87 | 9.87 | -1.79% | 199,601 | 0.73 |
| Nov 04, 2026 | 10.22 | 11.04 | 9.85 | 10.05 | 10.05 | -0.40% | 210,441 | 0.77 |
| Nov 03, 2026 | 10.98 | 11.42 | 10.02 | 10.09 | 10.09 | -8.69% | 209,782 | 0.78 |
| Nov 02, 2026 | 10.47 | 11.46 | 10.12 | 11.05 | 11.05 | +6.45% | 348,130 | 1.32 |
| Oct 30, 2026 | 12.20 | 12.40 | 9.92 | 10.38 | 10.38 | -17.09% | 545,582 | 2.14 |
| Oct 29, 2026 | 9.10 | 12.68 | 8.94 | 12.52 | 12.52 | +37.58% | 1,045,085 | 4.37 |
| Oct 28, 2026 | 8.35 | 9.18 | 8.10 | 9.10 | 9.10 | +8.46% | 276,237 | 1.18 |
| Oct 27, 2026 | 7.67 | 8.53 | 7.67 | 8.39 | 8.39 | +9.10% | 278,814 | 1.21 |
| Oct 26, 2026 | 7.76 | 8.53 | 7.66 | 7.69 | 7.69 | -1.91% | 384,892 | 1.72 |
| Oct 23, 2026 | 7.58 | 8.13 | 7.42 | 7.84 | 7.84 | +3.43% | 250,284 | 1.13 |
| Oct 22, 2026 | 8.24 | 8.42 | 7.47 | 7.58 | 7.58 | -8.23% | 213,414 | 0.98 |
| Oct 21, 2026 | 7.90 | 8.68 | 7.69 | 8.26 | 8.26 | +3.77% | 1,320,757 | 6.72 |
| Oct 20, 2026 | 7.31 | 8.41 | 7.31 | 7.96 | 7.96 | +9.49% | 692,703 | 3.73 |
| Oct 19, 2026 | 6.34 | 7.39 | 6.27 | 7.27 | 7.27 | +13.24% | 449,184 | 2.51 |
| Oct 16, 2026 | 5.80 | 6.53 | 5.80 | 6.42 | 6.42 | +11.07% | 339,975 | 1.96 |
| Oct 15, 2026 | 4.92 | 5.91 | 4.78 | 5.78 | 5.78 | +17.48% | 234,284 | 1.38 |
| Oct 14, 2026 | 4.43 | 5.20 | 4.37 | 4.92 | 4.92 | +10.56% | 216,753 | 1.30 |
| Oct 13, 2026 | 4.75 | 4.82 | 4.41 | 4.45 | 4.45 | -6.32% | 60,884 | 0.37 |
| Oct 12, 2026 | 4.71 | 4.93 | 4.53 | 4.75 | 4.75 | +1.06% | 164,154 | 1.01 |
| Oct 09, 2026 | 4.50 | 4.90 | 4.50 | 4.70 | 4.70 | +5.15% | 241,447 | 1.52 |
| Oct 08, 2026 | 4.08 | 4.51 | 3.85 | 4.47 | 4.47 | +9.56% | 229,626 | 1.47 |
| Oct 07, 2026 | 4.26 | 4.29 | 4.06 | 4.08 | 4.08 | -4.90% | 193,030 | 1.26 |
| Oct 06, 2026 | 4.46 | 4.52 | 4.24 | 4.29 | 4.29 | -4.67% | 125,975 | 0.84 |
| Oct 05, 2026 | 4.44 | 4.67 | 4.43 | 4.50 | 4.50 | -0.44% | 182,868 | 1.24 |
| Oct 02, 2026 | 4.47 | 4.71 | 4.41 | 4.52 | 4.52 | +0.44% | 129,053 | 0.88 |
| Oct 01, 2026 | 4.45 | 4.64 | 4.27 | 4.50 | 4.50 | +2.97% | 319,161 | 2.26 |
| Sep 30, 2026 | 4.58 | 4.58 | 4.21 | 4.37 | 4.37 | -3.74% | 257,940 | 1.88 |
| Sep 29, 2026 | 4.56 | 4.79 | 4.51 | 4.54 | 4.54 | -1.73% | 275,301 | 2.07 |
| Sep 28, 2026 | 4.99 | 5.00 | 4.53 | 4.62 | 4.62 | -8.33% | 385,035 | 3.02 |
| Sep 25, 2026 | 5.77 | 5.79 | 4.85 | 5.04 | 5.04 | -12.65% | 1,055,875 | 9.51 |
| Sep 24, 2026 | 7.04 | 7.10 | 5.73 | 5.77 | 5.77 | -18.73% | 428,643 | 4.11 |
| Sep 23, 2026 | 8.33 | 8.33 | 7.10 | 7.10 | 7.10 | -14.77% | 183,704 | 1.80 |
| Sep 22, 2026 | 8.77 | 8.77 | 7.87 | 8.33 | 8.33 | -5.56% | 397,062 | 4.15 |
| Sep 21, 2026 | 9.50 | 9.50 | 8.26 | 8.82 | 8.82 | -7.16% | 414,804 | 4.64 |
| Sep 18, 2026 | 9.15 | 9.50 | 8.96 | 9.50 | 9.50 | +3.37% | 1,031,887 | 14.11 |
| Sep 17, 2026 | 9.30 | 9.39 | 8.86 | 9.19 | 9.19 | -1.18% | 317,555 | 4.64 |
| Sep 16, 2026 | 9.14 | 9.38 | 8.89 | 9.30 | 9.30 | +0.65% | 409,998 | 6.60 |
| Sep 15, 2026 | 9.04 | 9.45 | 8.90 | 9.24 | 9.24 | -0.11% | 156,896 | 2.62 |
| Sep 14, 2026 | 9.28 | 9.50 | 8.97 | 9.25 | 9.25 | -1.91% | 143,625 | 2.49 |
| Sep 11, 2026 | 9.16 | 9.51 | 9.09 | 9.43 | 9.43 | +2.89% | 187,618 | 3.42 |
| Sep 10, 2026 | 9.21 | 9.50 | 8.88 | 9.17 | 9.17 | -1.56% | 191,005 | 3.68 |
| Sep 09, 2026 | 9.31 | 9.49 | 8.78 | 9.31 | 9.31 | -1.69% | 205,297 | 4.21 |
| Sep 08, 2026 | 7.82 | 9.59 | 7.30 | 9.47 | 9.47 | +19.87% | 391,986 | 9.13 |
| Sep 07, 2026 | 6.80 | 7.99 | 6.80 | 7.90 | 7.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.80 | 7.99 | 6.80 | 7.90 | 7.90 | +16.18% | 140,664 | 3.41 |
