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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.4	6.39	6.39	6.53	6.39	4,600
February 19, 2026	6.51	6.58	6.58	6.84	6.33	34,700
February 18, 2026	6.5	6.56	6.56	6.7	6.41	16,300
February 17, 2026	6.48	6.46	6.46	6.64	6.36	7,637
February 13, 2026	6.25	6.51	6.51	6.62	6.2	12,201
February 12, 2026	6.73	6.24	6.24	6.73	6.24	11,700
February 11, 2026	6.92	6.73	6.73	6.92	6.66	10,500
February 10, 2026	6.47	6.85	6.85	6.9	6.47	7,487
February 09, 2026	6.67	6.61	6.61	6.67	6.2	6,700
February 06, 2026	6.2	6.66	6.66	6.73	6.14	20,592
February 05, 2026	6.09	6	6	6.19	5.96	26,118
February 04, 2026	6.19	6.11	6.11	6.22	6.02	28,833
February 03, 2026	6.5	6.16	6.16	6.51	5.95	50,922
February 02, 2026	6.52	6.5	6.5	6.84	6.5	51,600
January 30, 2026	6.49	6.52	6.52	6.62	6.43	40,500
January 29, 2026	6.56	6.49	6.49	6.6	6.49	25,004
January 28, 2026	6.58	6.56	6.56	6.68	6.52	27,300
January 27, 2026	6.62	6.6	6.6	6.68	6.55	42,775
January 26, 2026	6.57	6.67	6.67	6.68	6.5	32,114
January 23, 2026	6.5	6.6	6.6	6.8	6.4	15,421
January 22, 2026	6.67	6.5	6.5	6.76	6.41	13,328
January 21, 2026	6.85	6.7	6.7	7.01	6.7	41,300
January 20, 2026	6.85	7.01	7.01	7.19	6.78	18,859
January 16, 2026	6.78	6.97	6.97	6.99	6.71	32,636
January 15, 2026	6.82	6.92	6.92	7	6.73	22,611
January 14, 2026	6.75	6.94	6.94	7.03	6.67	24,173
January 13, 2026	7	6.81	6.81	7.02	6.7	47,828
January 12, 2026	7.2	7.02	7.02	7.3	6.91	45,800
January 09, 2026	7.17	7.19	7.19	7.6	7.12	60,905
January 08, 2026	6.87	7.08	7.08	7.15	6.71	26,767
January 07, 2026	6.8	6.88	6.88	6.88	6.63	28,192
January 06, 2026	6.65	6.76	6.76	6.83	6.5	49,839
January 05, 2026	6.46	6.66	6.66	6.85	6.33	91,800
January 02, 2026	6.42	6.47	6.47	6.66	6.23	54,600
December 31, 2025	6.64	6.46	6.46	6.85	6.28	112,437
December 30, 2025	6.96	6.71	6.71	7.05	6.68	57,819
December 29, 2025	6.84	7	7	7.1	6.5	75,224
December 26, 2025	6.59	6.85	6.85	7.1	6.53	144,126
December 24, 2025	6.39	6.59	6.59	6.6	6.28	64,360
December 23, 2025	6.41	6.45	6.45	6.6	6.24	58,797
December 22, 2025	6.37	6.42	6.42	6.8	6.35	248,003
December 19, 2025	6.38	6.4	6.4	6.45	6.21	50,254
December 18, 2025	6.27	6.38	6.38	6.66	6.25	84,198
December 17, 2025	6.33	6.27	6.27	6.53	6.18	72,607
December 16, 2025	6.4	6.37	6.37	6.62	6.24	206,700
December 15, 2025	6.76	6.45	6.45	7.17	6.4	463,100
December 12, 2025	9.2	7.13	7.13	9.23	7	20.77M
December 11, 2025	6.28	6.21	6.21	6.7	6	58,100
December 10, 2025	6.26	6.25	6.25	6.42	6.19	47,102
December 09, 2025	6.27	6.32	6.32	6.43	6.09	32,745
December 08, 2025	6.47	6.26	6.26	6.57	6.25	39,412
December 05, 2025	6.68	6.5	6.5	6.68	6.38	128,526
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

Katapult Holdings, Inc. (KPLT) NASDAQ