NASDAQ : KPLT
Katapult Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 12.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Katapult Holdings, Inc. (KPLT) closed at 10.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.2 | 12.4 | 9.92 | 10.38 | 545,843 | -17.09% |
| 2026-10-29 | 9.1 | 12.68 | 8.945 | 12.52 | 1,052,787 | +37.58% |
| 2026-10-28 | 8.35 | 9.18 | 8.1 | 9.1 | 276,449 | +8.46% |
| 2026-10-27 | 7.67 | 8.53 | 7.669 | 8.39 | 278,903 | +9.10% |
| 2026-10-26 | 7.76 | 8.53 | 7.66 | 7.69 | 384,894 | -1.91% |
| 2026-10-23 | 7.58 | 8.13 | 7.42 | 7.84 | 250,295 | +3.43% |
| 2026-10-22 | 8.24 | 8.415 | 7.465 | 7.58 | 214,873 | -8.23% |
| 2026-10-21 | 7.9 | 8.68 | 7.69 | 8.26 | 1,320,757 | +3.77% |
| 2026-10-20 | 7.31 | 8.41 | 7.31 | 7.96 | 692,703 | +9.49% |
| 2026-10-19 | 6.34 | 7.39 | 6.27 | 7.27 | 449,239 | +13.24% |
| 2026-10-16 | 5.8 | 6.53 | 5.8 | 6.42 | 340,150 | +11.07% |
| 2026-10-15 | 4.92 | 5.91 | 4.775 | 5.78 | 234,284 | +17.48% |
| 2026-10-14 | 4.43 | 5.2 | 4.374 | 4.92 | 216,753 | +10.56% |
| 2026-10-13 | 4.75 | 4.82 | 4.41 | 4.45 | 60,884 | -6.32% |
| 2026-10-12 | 4.71 | 4.93 | 4.53 | 4.75 | 164,154 | +1.06% |
| 2026-10-09 | 4.5 | 4.9 | 4.5 | 4.7 | 241,447 | +5.15% |
| 2026-10-08 | 4.08 | 4.51 | 3.85 | 4.47 | 229,626 | +9.56% |
| 2026-10-07 | 4.26 | 4.29 | 4.06 | 4.08 | 193,030 | -4.90% |
| 2026-10-06 | 4.458 | 4.515 | 4.24 | 4.29 | 125,975 | -4.67% |
| 2026-10-05 | 4.44 | 4.67 | 4.43 | 4.5 | 182,869 | -0.44% |
| 2026-10-02 | 4.47 | 4.71 | 4.41 | 4.52 | 129,053 | +0.44% |
| 2026-10-01 | 4.45 | 4.64 | 4.27 | 4.5 | 319,215 | +2.97% |
| 2026-09-30 | 4.58 | 4.58 | 4.21 | 4.37 | 257,940 | -3.74% |
| 2026-09-29 | 4.56 | 4.79 | 4.51 | 4.54 | 275,301 | -1.73% |
| 2026-09-28 | 4.99 | 5 | 4.53 | 4.62 | 385,035 | -8.33% |
| 2026-09-25 | 5.77 | 5.79 | 4.845 | 5.04 | 1,055,875 | -12.65% |
| 2026-09-24 | 7.04 | 7.1 | 5.73 | 5.77 | 428,643 | -18.73% |
| 2026-09-23 | 8.33 | 8.33 | 7.1 | 7.1 | 183,704 | -14.77% |
| 2026-09-22 | 8.77 | 8.77 | 7.87 | 8.33 | 397,062 | -5.56% |
| 2026-09-21 | 9.5 | 9.5 | 8.263 | 8.82 | 414,804 | -7.16% |
| 2026-09-18 | 9.15 | 9.5 | 8.96 | 9.5 | 1,031,887 | +3.37% |
| 2026-09-17 | 9.3 | 9.39 | 8.855 | 9.19 | 317,787 | -1.18% |
| 2026-09-16 | 9.14 | 9.38 | 8.89 | 9.3 | 409,998 | +0.65% |
| 2026-09-15 | 9.04 | 9.45 | 8.895 | 9.24 | 156,896 | -0.11% |
| 2026-09-14 | 9.28 | 9.5 | 8.965 | 9.25 | 143,625 | -1.91% |
| 2026-09-11 | 9.16 | 9.51 | 9.09 | 9.43 | 187,618 | +2.89% |
| 2026-09-10 | 9.21 | 9.5 | 8.88 | 9.165 | 191,005 | -1.56% |
| 2026-09-09 | 9.31 | 9.49 | 8.78 | 9.31 | 205,297 | -1.69% |
| 2026-09-08 | 7.82 | 9.59 | 7.296 | 9.47 | 391,986 | +19.87% |
| 2026-09-04 | 6.8 | 7.99 | 6.8 | 7.9 | 140,664 | +16.18% |
| 2026-09-03 | 5.77 | 7 | 5.615 | 6.8 | 103,563 | +17.85% |
| 2026-09-02 | 5.49 | 5.93 | 5.395 | 5.77 | 63,000 | +5.29% |
| 2026-09-01 | 5.4 | 5.64 | 5.34 | 5.48 | 60,654 | +1.29% |
| 2026-08-31 | 5.68 | 5.68 | 5.3 | 5.41 | 61,912 | -4.92% |
| 2026-08-28 | 5.66 | 5.89 | 5.65 | 5.69 | 43,387 | +0.53% |
| 2026-08-27 | 5.81 | 5.839 | 5.565 | 5.66 | 47,315 | -2.08% |
| 2026-08-26 | 5.75 | 5.99 | 5.705 | 5.78 | 83,114 | -0.69% |
| 2026-08-25 | 5.76 | 5.9 | 5.6 | 5.82 | 56,768 | +0.78% |
| 2026-08-24 | 5.67 | 5.945 | 5.6 | 5.775 | 22,185 | +1.32% |
| 2026-08-21 | 5.78 | 5.81 | 5.61 | 5.7 | 66,603 | -1.55% |
| 2026-08-20 | 5.99 | 6.02 | 5.6 | 5.79 | 73,119 | -2.36% |
| 2026-08-19 | 5.97 | 6.19 | 5.8 | 5.93 | 156,105 | -0.67% |
| 2026-08-18 | 6.82 | 6.925 | 5.82 | 5.97 | 152,414 | -12.78% |
| 2026-08-17 | 7.27 | 7.619 | 6.61 | 6.845 | 60,192 | -7.25% |
| 2026-08-14 | 7.361 | 7.58 | 6.915 | 7.38 | 97,158 | +2.22% |
| 2026-08-13 | 7.81 | 8 | 6.9 | 7.22 | 135,751 | -8.38% |
| 2026-08-12 | 7.81 | 8.1 | 7.4 | 7.88 | 52,553 | -1.50% |
| 2026-08-11 | 6.48 | 8.81 | 6.48 | 8 | 746,080 | +25.79% |
| 2026-08-10 | 6.69 | 6.69 | 6.195 | 6.36 | 7,960 | -4.65% |
| 2026-08-07 | 6.38 | 6.78 | 6.38 | 6.67 | 16,536 | +3.25% |
| 2026-08-06 | 6.49 | 6.5 | 6.205 | 6.46 | 23,795 | +1.89% |
| 2026-08-05 | 6.08 | 6.5 | 6.08 | 6.34 | 12,844 | +1.44% |
| 2026-08-04 | 6.5 | 6.808 | 6.2 | 6.25 | 23,081 | -1.57% |
| 2026-08-03 | 6.41 | 6.69 | 6.27 | 6.35 | 7,740 | -0.47% |
| 2026-07-31 | 6.655 | 6.66 | 6.38 | 6.38 | 5,065 | +0.79% |
| 2026-07-30 | 6.34 | 6.8 | 6.1 | 6.33 | 10,557 | -0.31% |
| 2026-07-29 | 6.52 | 6.87 | 5.99 | 6.35 | 7,575 | -5.08% |
| 2026-07-28 | 6.82 | 6.89 | 6.41 | 6.69 | 12,189 | -1.62% |
| 2026-07-27 | 6.9 | 7.21 | 6.8 | 6.8 | 4,097 | -1.31% |
| 2026-07-24 | 7.12 | 7.15 | 6.89 | 6.89 | 6,675 | -3.91% |
| 2026-07-23 | 7.47 | 7.63 | 7.15 | 7.17 | 22,305 | -5.28% |
| 2026-07-22 | 7.16 | 7.66 | 7.01 | 7.57 | 10,116 | +3.56% |
| 2026-07-21 | 7 | 7.368 | 7 | 7.31 | 7,236 | +4.73% |
| 2026-07-20 | 6.84 | 7.34 | 6.84 | 6.98 | 6,857 | +1.45% |
| 2026-07-17 | 6.8 | 7.14 | 6.8 | 6.88 | 2,655 | -1.01% |
| 2026-07-16 | 6.9 | 7.08 | 6.8 | 6.95 | 2,628 | -1.84% |
| 2026-07-15 | 7.24 | 7.305 | 7.07 | 7.08 | 4,247 | -0.42% |
| 2026-07-14 | 7.145 | 7.5 | 6.955 | 7.11 | 7,710 | -0.42% |
| 2026-07-13 | 7.07 | 7.445 | 7.07 | 7.14 | 4,213 | -0.83% |
| 2026-07-10 | 7.07 | 7.235 | 7.06 | 7.2 | 3,310 | +1.34% |
| 2026-07-09 | 7.245 | 7.295 | 6.98 | 7.105 | 4,308 | -3.20% |
| 2026-07-08 | 7.29 | 7.61 | 7.205 | 7.34 | 5,917 | -3.80% |
| 2026-07-07 | 7.67 | 7.8 | 7.29 | 7.63 | 15,328 | -1.42% |
| 2026-07-06 | 7.44 | 7.79 | 7.44 | 7.74 | 15,757 | +1.71% |
| 2026-07-02 | 7.148 | 7.7 | 7.148 | 7.61 | 9,377 | +4.25% |
| 2026-07-01 | 6.62 | 7.54 | 6.61 | 7.3 | 36,776 | +10.44% |
| 2026-06-30 | 6.41 | 6.88 | 6.41 | 6.61 | 15,767 | -2.94% |
| 2026-06-29 | 6.84 | 6.87 | 6.695 | 6.81 | 2,453 | -0.73% |
| 2026-06-26 | 6.35 | 6.86 | 6.35 | 6.86 | 30,751 | +5.54% |
| 2026-06-25 | 6.65 | 6.75 | 6.47 | 6.5 | 14,670 | -0.76% |
| 2026-06-24 | 6.612 | 6.75 | 6.46 | 6.55 | 9,287 | +0.61% |
| 2026-06-23 | 6.4 | 6.6 | 6.4 | 6.51 | 12,331 | -0.15% |
| 2026-06-22 | 6.2 | 6.69 | 6.01 | 6.52 | 19,953 | +3.66% |
| 2026-06-18 | 6.29 | 6.582 | 6.01 | 6.29 | 15,963 | -0.47% |
| 2026-06-17 | 6.22 | 6.32 | 6.14 | 6.32 | 7,951 | +2.93% |
| 2026-06-16 | 6.261 | 6.51 | 6.14 | 6.14 | 8,314 | -3.91% |
| 2026-06-15 | 6.42 | 6.545 | 6.36 | 6.39 | 7,126 | +1.11% |
| 2026-06-12 | 6.26 | 6.6 | 6.26 | 6.32 | 9,959 | +0.32% |
| 2026-06-11 | 6.35 | 6.63 | 6.3 | 6.3 | 10,438 | -1.10% |
| 2026-06-10 | 6.311 | 6.65 | 6.31 | 6.37 | 20,410 | +0.79% |
| 2026-06-09 | 6.03 | 6.425 | 6.03 | 6.32 | 13,338 | +3.78% |
| 2026-06-08 | 6.12 | 6.32 | 5.822 | 6.09 | 21,068 | -0.98% |
| 2026-06-05 | 6.15 | 6.25 | 6.15 | 6.15 | 26,708 | +3.97% |
| 2026-06-04 | 5.94 | 5.99 | 5.9 | 5.915 | 7,403 | -0.59% |
| 2026-06-03 | 6.05 | 6.05 | 5.772 | 5.95 | 13,877 | -1.33% |
| 2026-06-02 | 5.91 | 6.2 | 5.91 | 6.03 | 18,846 | -0.82% |
| 2026-06-01 | 6.05 | 6.29 | 5.9 | 6.08 | 18,015 | +0.16% |
| 2026-05-29 | 6.15 | 6.536 | 6.07 | 6.07 | 9,845 | -1.94% |
| 2026-05-28 | 6.29 | 6.37 | 6.01 | 6.19 | 34,400 | -2.06% |
| 2026-05-27 | 6.075 | 6.44 | 5.8 | 6.32 | 24,612 | +4.12% |
| 2026-05-26 | 6.08 | 6.19 | 6 | 6.07 | 9,594 | -0.49% |
| 2026-05-22 | 6.11 | 6.215 | 6 | 6.1 | 13,567 | -2.09% |
| 2026-05-21 | 6.13 | 6.29 | 6.13 | 6.23 | 6,198 | +0.81% |
| 2026-05-20 | 6.04 | 6.28 | 5.9 | 6.18 | 32,445 | +2.15% |
| 2026-05-19 | 6.3 | 6.42 | 5.9 | 6.05 | 35,135 | -4.72% |
| 2026-05-18 | 6.61 | 6.705 | 6.3 | 6.35 | 19,248 | -6.07% |
| 2026-05-15 | 6.52 | 6.78 | 6.5 | 6.76 | 16,637 | +1.81% |
| 2026-05-14 | 6.51 | 6.71 | 6.51 | 6.64 | 6,897 | -1.04% |
| 2026-05-13 | 6.707 | 6.84 | 6.7 | 6.71 | 15,546 | +2.29% |
| 2026-05-12 | 6.46 | 6.61 | 6.31 | 6.56 | 11,606 | +1.08% |