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 (%)
Sep 29, 2023 10.11 10.61 10.11 10.24 3,245 -0.01(-0.10%)
Sep 28, 2023 10.24 10.25 10.24 10.25 1,553 +0.24(+2.40%)
Sep 27, 2023 10.17 10.29 10.01 10.01 3,010 -0.39(-3.71%)
Sep 26, 2023 10.20 10.49 10.00 10.40 7,211 +0.20(+1.92%)
Sep 25, 2023 10.50 10.47 10.20 10.20 2,486 -0.30(-2.86%)
Sep 22, 2023 10.21 10.95 10.21 10.50 4,502 -0.45(-4.11%)
Sep 21, 2023 10.80 11.23 10.36 10.95 11,558 -0.29(-2.58%)
Sep 20, 2023 11.55 12.01 11.22 11.24 6,820 -0.53(-4.50%)
Sep 19, 2023 11.89 11.89 11.10 11.77 12,082 -0.28(-2.34%)
Sep 18, 2023 12.16 12.55 12.01 12.05 10,156 -0.55(-4.35%)
Sep 15, 2023 12.71 12.80 12.50 12.60 12,288 -0.15(-1.18%)
Sep 14, 2023 13.01 13.09 12.62 12.75 3,499 +0.10(+0.80%)
Sep 13, 2023 12.63 13.72 12.63 12.65 7,730 -0.10(-0.78%)
Sep 12, 2023 13.05 13.50 12.69 12.75 6,190 +0.18(+1.44%)
Sep 11, 2023 12.76 12.76 12.57 12.57 2,540 -0.07(-0.56%)
Sep 08, 2023 12.61 12.95 12.61 12.64 5,294 -0.06(-0.47%)
Sep 07, 2023 12.88 12.97 12.61 12.70 2,955 -0.15(-1.17%)
Sep 06, 2023 13.00 13.00 12.85 12.85 1,962 -0.36(-2.69%)
Sep 05, 2023 13.15 13.43 13.14 13.21 2,099 +0.07(+0.57%)
Sep 01, 2023 13.19 13.31 13.04 13.13 3,566 -0.20(-1.50%)
Aug 31, 2023 13.23 13.35 13.22 13.33 3,148 -0.42(-3.05%)
Aug 30, 2023 13.80 13.80 12.85 13.75 6,373 -0.02(-0.15%)
Aug 29, 2023 12.72 13.77 12.60 13.77 9,158 +1.17(+9.29%)
Aug 28, 2023 13.02 13.02 12.60 12.60 3,719 -0.74(-5.55%)
Aug 25, 2023 13.30 13.54 12.81 13.34 4,340 +0.06(+0.49%)
Aug 24, 2023 13.04 13.28 12.83 13.28 3,907 -0.30(-2.25%)
Aug 23, 2023 14.11 14.16 12.63 13.58 18,743 -0.83(-5.76%)
Aug 22, 2023 14.60 14.60 14.11 14.41 4,282 -0.26(-1.77%)
Aug 21, 2023 14.59 14.99 14.03 14.67 5,881 -0.23(-1.54%)
Aug 18, 2023 14.45 14.90 14.11 14.90 10,339 +0.20(+1.36%)
Aug 17, 2023 16.16 16.26 14.70 14.70 11,147 -1.85(-11.18%)
Aug 16, 2023 16.64 16.70 16.07 16.55 12,615 -0.50(-2.93%)
Aug 15, 2023 16.93 17.18 16.46 17.05 16,217 -0.09(-0.53%)
Aug 14, 2023 17.35 17.35 16.30 17.14 12,802 -0.45(-2.56%)
Aug 11, 2023 18.85 18.85 16.91 17.59 28,074 -1.50(-7.86%)
Aug 10, 2023 18.97 19.27 18.40 19.09 14,435 -0.67(-3.39%)
Aug 09, 2023 18.90 20.30 17.81 19.76 35,991 +0.86(+4.55%)
Aug 08, 2023 17.74 18.90 17.00 18.90 16,177 +1.00(+5.59%)
Aug 07, 2023 16.43 18.27 16.43 17.90 12,070 +0.63(+3.65%)
Aug 04, 2023 16.22 17.28 16.13 17.27 9,848 +0.92(+5.63%)
Aug 03, 2023 16.07 16.35 15.92 16.35 9,138 +0.34(+2.12%)
Aug 02, 2023 16.16 16.73 15.82 16.01 8,030 -0.49(-2.97%)
Aug 01, 2023 17.32 17.53 16.03 16.50 36,296 -1.22(-6.88%)
Jul 31, 2023 18.75 20.30 17.50 17.72 39,734 -1.37(-7.18%)
Jul 28, 2023 13.51 19.69 13.51 19.09 193,221 +0.09(+0.47%)
Jul 27, 2023 19.75 20.74 18.38 19.00 15,688 -1.00(-5.00%)
Jul 26, 2023 19.50 20.00 18.38 20.00 10,336 +1.50(+8.11%)
Jul 25, 2023 19.18 19.75 18.09 18.50 5,324 -0.29(-1.53%)
Jul 24, 2023 19.50 19.98 18.62 18.79 2,317 -0.65(-3.36%)
Jul 21, 2023 18.50 20.34 18.50 19.44 4,952 +0.69(+3.68%)
Jul 20, 2023 19.00 19.71 17.73 18.75 3,825 -0.30(-1.57%)
Jul 19, 2023 19.25 20.70 18.75 19.05 6,929 -0.34(-1.78%)
Jul 18, 2023 19.09 19.75 18.51 19.39 4,070 -0.03(-0.15%)
Jul 17, 2023 19.40 19.75 17.75 19.43 8,564 +0.57(+3.05%)
Jul 14, 2023 19.50 20.00 18.75 18.85 4,971 -0.61(-3.12%)
Jul 13, 2023 18.25 20.25 18.00 19.46 15,427 +1.30(+7.19%)
Jul 12, 2023 20.50 20.50 15.28 18.15 63,043 -6.35(-25.91%)
Jul 11, 2023 23.00 24.76 22.62 24.50 13,025 +1.38(+5.98%)
Jul 10, 2023 23.25 24.00 22.75 23.12 4,420 -0.13(-0.57%)
Jul 07, 2023 22.54 23.60 22.25 23.25 3,764 +0.14(+0.59%)
Jul 06, 2023 23.50 24.75 21.70 23.11 6,815 -0.38(-1.64%)
Jul 05, 2023 21.66 24.72 21.66 23.50 9,231 +1.88(+8.72%)
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.