Katapult Holdings, Inc. - KPLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.65	6.61	6.61	6.87	6.36	100,640
December 03, 2025	6.53	6.53	6.53	6.99	6.29	239,422
December 02, 2025	6.12	6.46	6.46	6.62	6.12	61,634
December 01, 2025	6.01	6.15	6.15	6.24	6.01	31,418
November 28, 2025	6.18	6.2	6.2	6.49	5.98	34,574
November 26, 2025	6.4	6.21	6.21	6.87	6.2	140,200
November 25, 2025	6.1	6.37	6.37	6.62	6	82,500
November 24, 2025	5.97	6.06	6.06	6.25	5.96	42,700
November 21, 2025	5.75	5.91	5.91	6.15	5.57	44,105
November 20, 2025	6.1	5.75	5.75	6.43	5.73	115,347
November 19, 2025	6.01	6.16	6.16	6.25	5.95	65,704
November 18, 2025	5.97	6.02	6.02	6.39	5.94	56,707
November 17, 2025	5.89	6.09	6.09	6.42	5.5	214,846
November 14, 2025	6.08	5.98	5.98	6.54	5.89	99,600
November 13, 2025	6.4	6.2	6.2	6.77	6.08	136,167
November 12, 2025	6.7	6.3	6.3	6.85	5.9	396,900
November 11, 2025	6.73	6.64	6.64	7.09	6.45	189,200
November 10, 2025	10.23	6.87	6.87	10.35	6.63	814,900
November 07, 2025	10.88	10.48	10.48	11.19	10.27	76,006
November 06, 2025	11.21	10.14	10.14	11.45	10.02	76,900
November 05, 2025	11.48	11.21	11.21	11.68	10.7	19,821
November 04, 2025	11.69	11.5	11.5	12	11.47	16,715
November 03, 2025	11.58	11.74	11.74	11.79	10.59	37,231
October 31, 2025	10.89	11.39	11.39	11.72	10.74	29,100
October 30, 2025	11.12	11.09	11.09	11.93	10.75	62,821
October 29, 2025	12.06	11.13	11.13	12.06	11	49,100
October 28, 2025	12.38	12.35	12.35	12.5	11.96	25,816
October 27, 2025	12.41	12.33	12.33	12.56	11.91	45,000
October 24, 2025	12.31	12.55	12.55	12.96	12.01	29,400
October 23, 2025	11.7	12.32	12.32	12.88	11.7	51,419
October 22, 2025	12.4	11.74	11.74	12.4	11.54	60,123
October 21, 2025	11.64	12.39	12.39	12.69	11.4	65,430
October 20, 2025	11.51	11.87	11.87	12.1	11.19	90,737
October 17, 2025	11.47	11.21	11.21	11.61	10.92	55,066
October 16, 2025	12.21	11.42	11.42	12.54	11.3	68,200
October 15, 2025	12.3	12.11	12.11	12.85	12	76,500
October 14, 2025	13.65	12.15	12.15	13.65	12	169,000
October 13, 2025	14.7	13.71	13.71	14.98	13.6	83,600
October 10, 2025	15.62	14.4	14.4	16.07	14	66,534
October 09, 2025	14.48	15.31	15.31	15.58	14.33	79,100
October 08, 2025	13.92	14.66	14.66	14.7	13.42	40,843
October 07, 2025	13.69	13.66	13.66	14.34	13.18	53,753
October 06, 2025	13.6	13.8	13.8	14.86	13.5	114,012
October 03, 2025	11.95	13.29	13.29	14.58	11.95	118,900
October 02, 2025	11.57	12.02	12.02	13.2	11.02	192,700
October 01, 2025	11.12	11.4	11.4	12.43	11	99,100
September 30, 2025	13	11.96	11.96	14.33	11.9	218,700
September 29, 2025	17.32	14.59	14.59	17.45	14.22	184,223
September 26, 2025	17.41	17.31	17.31	17.49	16.86	27,700
September 25, 2025	18.27	17.21	17.21	18.27	16.1	97,600
September 24, 2025	18.35	18.2	18.2	18.55	17.52	77,900
September 23, 2025	18.9	18.12	18.12	19.68	18.08	94,849
September 22, 2025	18.92	18.98	18.98	19.42	18.5	102,647
September 19, 2025	20.6	19.56	19.56	21	19.09	74,672
September 18, 2025	20.99	20.32	20.32	21.18	19.9	74,100
September 17, 2025	20.9	20.96	20.96	21.74	19.74	105,709
September 16, 2025	22	20.22	20.22	22	18.37	167,546
September 15, 2025	19.7	23.07	23.07	23.07	19.7	134,484
September 12, 2025	19.29	19.42	19.42	19.9	17.1	159,875
September 11, 2025	21.8	19.93	19.93	21.93	19.08	151,564

Katapult Holdings, Inc. (KPLT) NASDAQ