Katapult Holdings, Inc.KPLTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.52 | $6.84 | $6.50 | $6.50 | 51,578 |
| 1/30/2026 | $6.49 | $6.62 | $6.43 | $6.52 | 40,500 |
| 1/29/2026 | $6.56 | $6.60 | $6.49 | $6.49 | 25,004 |
| 1/28/2026 | $6.58 | $6.68 | $6.52 | $6.56 | 27,300 |
| 1/27/2026 | $6.65 | $6.79 | $6.47 | $6.60 | 42,800 |
| 1/26/2026 | $6.57 | $6.68 | $6.50 | $6.67 | 32,114 |
| 1/23/2026 | $6.50 | $6.80 | $6.40 | $6.60 | 15,421 |
| 1/22/2026 | $6.67 | $6.76 | $6.41 | $6.50 | 13,600 |
| 1/21/2026 | $6.85 | $7.01 | $6.70 | $6.70 | 41,300 |
| 1/20/2026 | $6.85 | $7.19 | $6.78 | $7.01 | 18,859 |
| 1/16/2026 | $6.78 | $6.99 | $6.71 | $6.97 | 32,636 |
| 1/15/2026 | $6.82 | $7.00 | $6.73 | $6.92 | 22,631 |
| 1/14/2026 | $6.80 | $7.03 | $6.67 | $6.94 | 24,200 |
| 1/13/2026 | $7.00 | $7.02 | $6.70 | $6.81 | 47,828 |
| 1/12/2026 | $7.20 | $7.30 | $6.91 | $7.02 | 45,800 |
| 1/9/2026 | $7.17 | $7.60 | $7.12 | $7.19 | 60,905 |
| 1/8/2026 | $6.87 | $7.15 | $6.71 | $7.08 | 26,767 |
| 1/7/2026 | $6.80 | $6.88 | $6.63 | $6.88 | 28,257 |
| 1/6/2026 | $6.65 | $6.83 | $6.50 | $6.76 | 49,839 |
| 1/5/2026 | $6.46 | $6.85 | $6.33 | $6.66 | 91,800 |
| 1/2/2026 | $6.42 | $6.66 | $6.23 | $6.47 | 54,600 |
| 12/31/2025 | $6.64 | $6.85 | $6.28 | $6.46 | 112,437 |
| 12/30/2025 | $6.96 | $7.05 | $6.68 | $6.71 | 57,819 |
| 12/29/2025 | $6.84 | $7.10 | $6.50 | $7.00 | 75,224 |
| 12/26/2025 | $6.59 | $7.10 | $6.53 | $6.85 | 144,126 |
| 12/24/2025 | $6.44 | $6.60 | $6.28 | $6.59 | 64,400 |
| 12/23/2025 | $6.41 | $6.60 | $6.24 | $6.45 | 58,797 |
| 12/22/2025 | $6.37 | $6.80 | $6.35 | $6.42 | 248,003 |
| 12/19/2025 | $6.38 | $6.45 | $6.21 | $6.40 | 50,254 |
| 12/18/2025 | $6.27 | $6.66 | $6.25 | $6.38 | 84,200 |
| 12/17/2025 | $6.33 | $6.53 | $6.18 | $6.27 | 72,607 |
| 12/16/2025 | $6.40 | $6.62 | $6.24 | $6.37 | 206,700 |
| 12/15/2025 | $6.76 | $7.17 | $6.40 | $6.45 | 463,100 |
| 12/12/2025 | $9.20 | $9.23 | $7.00 | $7.13 | 20.77M |
| 12/11/2025 | $6.28 | $6.70 | $6.00 | $6.21 | 58,100 |
| 12/10/2025 | $6.26 | $6.42 | $6.19 | $6.25 | 47,102 |
| 12/9/2025 | $6.27 | $6.43 | $6.09 | $6.32 | 32,745 |
| 12/8/2025 | $6.47 | $6.57 | $6.25 | $6.26 | 39,412 |
| 12/5/2025 | $6.68 | $6.68 | $6.38 | $6.50 | 128,526 |
| 12/4/2025 | $6.53 | $6.87 | $6.36 | $6.61 | 100,834 |
| 12/3/2025 | $6.53 | $7.00 | $6.29 | $6.53 | 239,459 |
| 12/2/2025 | $6.12 | $6.62 | $6.12 | $6.46 | 61,634 |
| 12/1/2025 | $6.01 | $6.24 | $6.01 | $6.15 | 31,418 |
| 11/28/2025 | $6.18 | $6.49 | $5.98 | $6.20 | 34,600 |
| 11/26/2025 | $6.40 | $6.87 | $6.20 | $6.21 | 140,200 |
| 11/25/2025 | $6.10 | $6.62 | $6.00 | $6.37 | 82,500 |
| 11/24/2025 | $5.97 | $6.25 | $5.96 | $6.06 | 42,700 |
| 11/21/2025 | $5.75 | $6.15 | $5.57 | $5.91 | 44,105 |
| 11/20/2025 | $6.10 | $6.43 | $5.73 | $5.75 | 115,347 |
| 11/19/2025 | $6.01 | $6.25 | $5.95 | $6.16 | 65,704 |
| 11/18/2025 | $5.97 | $6.39 | $5.94 | $6.02 | 56,707 |
| 11/17/2025 | $5.89 | $6.42 | $5.50 | $6.09 | 214,846 |
| 11/14/2025 | $6.08 | $6.54 | $5.89 | $5.98 | 99,600 |
| 11/13/2025 | $6.40 | $6.77 | $6.08 | $6.20 | 136,167 |
| 11/12/2025 | $6.70 | $6.85 | $5.90 | $6.30 | 396,900 |
| 11/11/2025 | $6.73 | $7.09 | $6.45 | $6.64 | 189,398 |
| 11/10/2025 | $10.23 | $10.35 | $6.63 | $6.87 | 814,900 |
| 11/7/2025 | $10.88 | $11.19 | $10.27 | $10.48 | 76,006 |
| 11/6/2025 | $11.21 | $11.45 | $10.02 | $10.14 | 76,900 |
| 11/5/2025 | $11.48 | $11.68 | $10.70 | $11.21 | 19,821 |