Skip to main content

Katapult Hldgs Inc (NQ: KPLT )

11.53 -0.12 (-1.07%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.50 27.50 25.00 26.75 64,135 -0.75(-2.73%)
Jun 29, 2022 28.75 29.25 26.50 27.50 31,261 -2.25(-7.56%)
Jun 28, 2022 33.25 33.25 29.00 29.75 19,707 -3.00(-9.16%)
Jun 27, 2022 32.75 33.25 31.25 32.75 13,102 -0.50(-1.50%)
Jun 24, 2022 31.75 33.50 31.25 33.25 26,997 +1.75(+5.56%)
Jun 23, 2022 32.25 33.50 31.25 31.50 12,688 -1.00(-3.08%)
Jun 22, 2022 31.50 32.50 31.25 32.50 6,576 +0.75(+2.36%)
Jun 21, 2022 31.75 33.25 31.25 31.75 10,001 +0.25(+0.79%)
Jun 17, 2022 32.00 32.50 30.75 31.50 5,893 +0.25(+0.80%)
Jun 16, 2022 31.75 32.25 30.25 31.25 9,626 -2.00(-6.02%)
Jun 15, 2022 31.50 34.50 31.25 33.25 11,876 -0.25(-0.75%)
Jun 14, 2022 35.00 35.50 31.00 33.50 12,600 +0.00(+0.00%)
Jun 13, 2022 35.25 35.63 31.25 33.50 27,834 -3.25(-8.84%)
Jun 10, 2022 37.50 38.00 35.75 36.75 17,957 -1.75(-4.55%)
Jun 09, 2022 40.50 40.50 37.75 38.50 18,379 -2.00(-4.94%)
Jun 08, 2022 40.25 48.25 39.50 40.50 89,426 +4.50(+12.50%)
Jun 07, 2022 37.25 38.00 35.00 36.00 30,793 -3.00(-7.69%)
Jun 06, 2022 39.00 39.75 36.84 39.00 9,862 -0.25(-0.64%)
Jun 03, 2022 35.25 39.50 33.50 39.25 22,459 +3.25(+9.03%)
Jun 02, 2022 34.50 36.25 33.78 36.00 11,370 +1.50(+4.35%)
Jun 01, 2022 34.75 36.50 33.00 34.50 10,030 +0.00(+0.00%)
May 31, 2022 34.25 36.50 33.75 34.50 12,921 -0.75(-2.13%)
May 27, 2022 34.25 35.50 33.28 35.25 14,707 +2.00(+6.02%)
May 26, 2022 28.75 33.50 27.50 33.25 25,692 +4.50(+15.65%)
May 25, 2022 28.00 29.50 27.50 28.75 16,804 +0.25(+0.88%)
May 24, 2022 29.75 30.50 27.75 28.50 15,386 -2.00(-6.56%)
May 23, 2022 30.25 32.50 29.25 30.50 9,441 -0.25(-0.81%)
May 20, 2022 32.50 33.50 29.25 30.75 18,005 -1.00(-3.15%)
May 19, 2022 32.50 33.25 30.75 31.75 14,121 -0.50(-1.55%)
May 18, 2022 35.50 35.80 31.50 32.25 15,575 -4.00(-11.03%)
May 17, 2022 34.00 36.25 32.62 36.25 16,729 +3.25(+9.85%)
May 16, 2022 33.25 35.50 32.75 33.00 16,755 -1.00(-2.94%)
May 13, 2022 33.75 35.25 33.00 34.00 28,223 +2.75(+8.80%)
May 12, 2022 32.50 34.25 29.75 31.25 35,159 -2.00(-6.02%)
May 11, 2022 33.25 34.25 32.50 33.25 38,588 -2.50(-6.99%)
May 10, 2022 28.75 36.38 28.00 35.75 78,054 +2.50(+7.52%)
May 09, 2022 39.50 40.00 32.00 33.25 84,677 -7.25(-17.90%)
May 06, 2022 42.00 42.00 38.62 40.50 24,535 -1.50(-3.57%)
May 05, 2022 45.00 45.25 41.25 42.00 28,831 -3.75(-8.20%)
May 04, 2022 45.25 46.00 42.25 45.75 22,668 +0.25(+0.55%)
May 03, 2022 43.75 46.25 42.38 45.50 21,532 +2.00(+4.60%)
May 02, 2022 43.50 43.95 41.25 43.50 30,394 -0.75(-1.69%)
Apr 29, 2022 42.50 45.50 42.25 44.25 22,264 +0.75(+1.72%)
Apr 28, 2022 44.00 44.50 41.25 43.50 27,886 +1.00(+2.35%)
Apr 27, 2022 42.50 44.38 42.00 42.50 22,086 -0.50(-1.16%)
Apr 26, 2022 46.00 46.00 42.75 43.00 23,342 -3.25(-7.03%)
Apr 25, 2022 46.00 47.50 45.25 46.25 18,901 -0.25(-0.54%)
Apr 22, 2022 47.25 48.25 45.05 46.50 18,006 -1.50(-3.12%)
Apr 21, 2022 51.25 52.50 46.25 48.00 30,244 -2.50(-4.95%)
Apr 20, 2022 52.25 52.25 50.12 50.50 23,051 -1.75(-3.35%)
Apr 19, 2022 48.50 53.00 48.50 52.25 28,220 +3.50(+7.18%)
Apr 18, 2022 50.75 51.25 47.75 48.75 36,315 -2.25(-4.41%)
Apr 14, 2022 53.25 53.25 49.00 51.00 23,439 +0.00(+0.00%)
Apr 13, 2022 52.00 52.25 50.00 51.00 24,230 -1.00(-1.92%)
Apr 12, 2022 50.50 53.25 50.50 52.00 20,676 +1.75(+3.48%)
Apr 11, 2022 49.75 51.50 48.50 50.25 15,701 -1.00(-1.95%)
Apr 08, 2022 51.75 53.12 50.25 51.25 20,833 -1.25(-2.38%)
Apr 07, 2022 54.50 55.00 49.75 52.50 30,505 -2.75(-4.98%)
Apr 06, 2022 55.25 56.75 54.00 55.25 25,337 -1.50(-2.64%)
Apr 05, 2022 60.75 60.75 56.27 56.75 17,506 -3.50(-5.81%)
Apr 04, 2022 58.75 61.50 58.75 60.25 13,450 +2.25(+3.88%)
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.