Skip to main content

Katapult Hldgs Inc (NQ: KPLT )

11.66 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.25 11.38 10.25 11.14 8,093 +0.58(+5.54%)
Mar 30, 2023 11.50 11.70 10.00 10.56 10,457 -0.96(-8.37%)
Mar 29, 2023 11.51 11.88 11.51 11.53 5,814 -0.10(-0.86%)
Mar 28, 2023 11.50 12.25 11.50 11.62 3,012 -0.12(-1.06%)
Mar 27, 2023 11.75 12.70 11.75 11.75 2,283 -0.00(-0.02%)
Mar 24, 2023 12.30 12.30 10.69 11.75 3,792 -0.33(-2.73%)
Mar 23, 2023 12.34 13.61 11.75 12.08 10,206 +0.30(+2.59%)
Mar 22, 2023 12.50 12.85 11.75 11.78 9,539 -0.72(-5.78%)
Mar 21, 2023 12.25 12.91 11.50 12.50 6,624 +0.99(+8.65%)
Mar 20, 2023 12.29 12.50 11.25 11.51 11,303 -0.50(-4.14%)
Mar 17, 2023 13.50 14.38 11.94 12.00 14,908 -1.75(-12.72%)
Mar 16, 2023 14.00 14.50 13.75 13.75 8,367 +0.25(+1.87%)
Mar 15, 2023 16.15 16.15 13.07 13.50 12,524 -2.56(-15.94%)
Mar 14, 2023 16.25 17.00 15.32 16.06 9,833 +0.19(+1.20%)
Mar 13, 2023 17.69 17.75 13.75 15.87 34,904 -1.96(-10.98%)
Mar 10, 2023 19.75 20.42 17.50 17.83 44,831 -2.18(-10.87%)
Mar 09, 2023 24.88 25.00 20.00 20.00 51,419 -5.25(-20.78%)
Mar 08, 2023 25.00 25.75 25.00 25.25 6,490 +0.25(+1.00%)
Mar 07, 2023 25.25 25.50 24.50 25.00 5,886 -0.50(-1.96%)
Mar 06, 2023 25.50 26.50 25.00 25.50 8,661 +0.00(+0.00%)
Mar 03, 2023 25.25 25.50 24.50 25.50 3,994 +0.50(+2.00%)
Mar 02, 2023 24.25 25.50 24.25 25.00 7,375 +0.38(+1.52%)
Mar 01, 2023 24.25 25.00 23.52 24.62 3,138 +0.44(+1.82%)
Feb 28, 2023 23.75 24.50 23.32 24.18 5,256 +0.43(+1.83%)
Feb 27, 2023 23.25 24.25 22.79 23.75 3,156 +0.54(+2.32%)
Feb 24, 2023 23.00 24.25 22.50 23.21 6,248 -0.04(-0.16%)
Feb 23, 2023 23.75 25.25 23.00 23.25 6,263 -0.50(-2.11%)
Feb 22, 2023 23.25 26.50 23.33 23.75 9,742 +0.75(+3.26%)
Feb 21, 2023 23.50 24.50 23.00 23.00 5,280 -0.70(-2.95%)
Feb 17, 2023 24.00 24.12 23.38 23.70 2,291 -0.23(-0.98%)
Feb 16, 2023 23.50 25.00 23.50 23.93 4,529 -0.07(-0.27%)
Feb 15, 2023 24.00 25.00 22.50 24.00 12,617 -0.08(-0.32%)
Feb 14, 2023 24.50 24.50 22.75 24.08 6,322 -0.33(-1.35%)
Feb 13, 2023 25.00 25.00 24.00 24.41 5,347 +0.34(+1.43%)
Feb 10, 2023 25.50 25.50 23.75 24.06 4,664 -2.19(-8.33%)
Feb 09, 2023 26.75 27.25 25.25 26.25 8,474 -0.25(-0.94%)
Feb 08, 2023 27.25 27.25 25.75 26.50 14,893 +0.00(+0.00%)
Feb 07, 2023 26.25 27.25 25.50 26.50 13,283 +0.25(+0.95%)
Feb 06, 2023 26.50 27.25 25.75 26.25 4,059 -0.50(-1.87%)
Feb 03, 2023 26.25 27.25 26.25 26.75 12,574 +0.25(+0.94%)
Feb 02, 2023 26.00 27.25 26.00 26.50 9,008 +0.75(+2.91%)
Feb 01, 2023 24.75 26.25 23.94 25.75 8,968 +1.25(+5.10%)
Jan 31, 2023 23.88 25.00 23.62 24.50 5,849 +0.62(+2.62%)
Jan 30, 2023 23.43 24.62 22.88 23.88 4,428 +0.12(+0.53%)
Jan 27, 2023 22.75 23.75 21.52 23.75 7,720 +1.68(+7.59%)
Jan 26, 2023 23.25 24.62 22.03 22.07 8,585 -1.29(-5.51%)
Jan 25, 2023 25.50 25.55 23.01 23.36 14,238 -2.14(-8.38%)
Jan 24, 2023 26.75 27.00 25.50 25.50 5,642 -1.25(-4.67%)
Jan 23, 2023 25.25 27.25 25.00 26.75 5,724 +1.50(+5.94%)
Jan 20, 2023 25.50 26.75 24.25 25.25 11,028 +0.00(+0.00%)
Jan 19, 2023 25.75 26.25 25.00 25.25 5,958 -0.50(-1.94%)
Jan 18, 2023 27.25 27.77 25.00 25.75 10,966 -1.00(-3.74%)
Jan 17, 2023 27.00 27.75 25.25 26.75 9,915 -0.50(-1.83%)
Jan 13, 2023 26.25 28.75 26.25 27.25 6,495 +0.50(+1.87%)
Jan 12, 2023 25.50 26.75 25.50 26.75 3,985 +1.00(+3.88%)
Jan 11, 2023 25.75 27.50 25.50 25.75 8,550 -0.50(-1.90%)
Jan 10, 2023 26.50 27.25 24.64 26.25 8,865 -0.50(-1.87%)
Jan 09, 2023 24.50 27.75 24.50 26.75 14,946 +2.22(+9.04%)
Jan 06, 2023 24.62 26.50 24.53 24.53 6,542 -0.72(-2.84%)
Jan 05, 2023 22.50 25.75 22.12 25.25 13,799 +2.75(+12.22%)
Jan 04, 2023 22.25 23.62 21.62 22.50 19,215 +0.38(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.