Katapult Holdings, Inc. KPLT
8.83 USD +0.67 (+8.21%)
Regular-session close
8.83 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.66 Day range 9.05
4.08 52-week range 12.52
- YTD
- +36.69%
- 1 year
- +42.42%
KPLT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.03 | 9.05 | 7.66 | 8.83 | +0.67 | +8.21% | 370,287 |
| Nov 12, 2026 | 11.18 | 11.95 | 7.46 | 8.16 | -3.02 | -27.01% | 811,800 |
| Nov 11, 2026 | 11.52 | 11.73 | 10.69 | 11.18 | -0.34 | -2.95% | 432,800 |
| Nov 10, 2026 | 11.70 | 11.94 | 11.19 | 11.52 | -0.22 | -1.87% | 282,200 |
| Nov 9, 2026 | 11.16 | 11.84 | 10.84 | 11.74 | +0.68 | +6.15% | 195,600 |
| Nov 6, 2026 | 9.81 | 11.18 | 9.59 | 11.06 | +1.19 | +12.06% | 282,000 |
| Nov 5, 2026 | 10.16 | 10.34 | 9.11 | 9.87 | -0.18 | -1.79% | 199,600 |
| Nov 4, 2026 | 10.22 | 11.04 | 9.85 | 10.05 | -0.04 | -0.40% | 210,400 |
| Nov 3, 2026 | 10.98 | 11.42 | 10.02 | 10.09 | -0.96 | -8.69% | 209,600 |
| Nov 2, 2026 | 10.47 | 11.46 | 10.12 | 11.05 | +0.67 | +6.45% | 348,100 |
| Oct 30, 2026 | 12.20 | 12.40 | 9.92 | 10.38 | -2.14 | -17.09% | 545,800 |
| Oct 29, 2026 | 9.10 | 12.68 | 8.94 | 12.52 | +3.42 | +37.58% | 1,048,600 |
| Oct 28, 2026 | 8.35 | 9.18 | 8.10 | 9.10 | +0.71 | +8.46% | 276,300 |
| Oct 27, 2026 | 7.67 | 8.53 | 7.67 | 8.39 | +0.70 | +9.10% | 278,900 |
| Oct 26, 2026 | 7.76 | 8.53 | 7.66 | 7.69 | -0.15 | -1.91% | 384,900 |
| Oct 23, 2026 | 7.58 | 8.13 | 7.42 | 7.84 | +0.26 | +3.43% | 250,300 |
| Oct 22, 2026 | 8.24 | 8.41 | 7.47 | 7.58 | -0.68 | -8.23% | 214,400 |
| Oct 21, 2026 | 7.90 | 8.68 | 7.69 | 8.26 | +0.30 | +3.77% | 1,320,800 |
| Oct 20, 2026 | 7.31 | 8.41 | 7.31 | 7.96 | +0.69 | +9.49% | 692,700 |
| Oct 19, 2026 | 6.34 | 7.39 | 6.27 | 7.27 | +0.85 | +13.24% | 449,200 |
| Oct 16, 2026 | 5.80 | 6.53 | 5.80 | 6.42 | +0.64 | +11.07% | 340,100 |
| Oct 15, 2026 | 4.92 | 5.91 | 4.78 | 5.78 | +0.86 | +17.48% | 234,200 |
| Oct 14, 2026 | 4.43 | 5.20 | 4.37 | 4.92 | +0.47 | +10.56% | 216,700 |
| Oct 13, 2026 | 4.75 | 4.82 | 4.41 | 4.45 | -0.30 | -6.32% | 60,900 |
| Oct 12, 2026 | 4.71 | 4.93 | 4.53 | 4.75 | +0.05 | +1.06% | 164,100 |
| Oct 9, 2026 | 4.50 | 4.90 | 4.50 | 4.70 | +0.23 | +5.15% | 241,400 |
| Oct 8, 2026 | 4.08 | 4.51 | 3.85 | 4.47 | +0.39 | +9.56% | 229,600 |
| Oct 7, 2026 | 4.26 | 4.29 | 4.06 | 4.08 | -0.21 | -4.90% | 193,000 |
| Oct 6, 2026 | 4.46 | 4.51 | 4.24 | 4.29 | -0.21 | -4.67% | 126,000 |
| Oct 5, 2026 | 4.44 | 4.67 | 4.43 | 4.50 | -0.02 | -0.44% | 182,900 |
| Oct 2, 2026 | 4.47 | 4.71 | 4.41 | 4.52 | +0.02 | +0.44% | 129,100 |
| Oct 1, 2026 | 4.45 | 4.64 | 4.27 | 4.50 | +0.13 | +2.97% | 319,200 |
| Sep 30, 2026 | 4.58 | 4.58 | 4.21 | 4.37 | -0.17 | -3.74% | 257,900 |
| Sep 29, 2026 | 4.56 | 4.79 | 4.51 | 4.54 | -0.08 | -1.73% | 275,300 |
| Sep 28, 2026 | 4.99 | 5.00 | 4.53 | 4.62 | -0.42 | -8.33% | 384,800 |
| Sep 25, 2026 | 5.77 | 5.79 | 4.84 | 5.04 | -0.73 | -12.65% | 1,055,400 |
| Sep 24, 2026 | 7.04 | 7.10 | 5.73 | 5.77 | -1.33 | -18.73% | 427,000 |
| Sep 23, 2026 | 8.33 | 8.33 | 7.10 | 7.10 | -1.23 | -14.77% | 183,700 |
| Sep 22, 2026 | 8.77 | 8.77 | 7.87 | 8.33 | -0.49 | -5.56% | 397,100 |
| Sep 21, 2026 | 9.50 | 9.50 | 8.26 | 8.82 | -0.68 | -7.16% | 414,800 |
| Sep 18, 2026 | 9.15 | 9.50 | 8.96 | 9.50 | +0.31 | +3.37% | 1,031,800 |
| Sep 17, 2026 | 9.30 | 9.39 | 8.85 | 9.19 | -0.11 | -1.18% | 317,600 |
| Sep 16, 2026 | 9.14 | 9.38 | 8.89 | 9.30 | +0.06 | +0.65% | 410,000 |
| Sep 15, 2026 | 9.04 | 9.45 | 8.90 | 9.24 | -0.01 | -0.11% | 156,900 |
| Sep 14, 2026 | 9.28 | 9.50 | 8.97 | 9.25 | -0.18 | -1.91% | 143,600 |
| Sep 11, 2026 | 9.16 | 9.51 | 9.09 | 9.43 | +0.27 | +2.95% | 187,600 |
| Sep 10, 2026 | 9.21 | 9.50 | 8.88 | 9.16 | -0.15 | -1.61% | 191,000 |
| Sep 9, 2026 | 9.31 | 9.49 | 8.78 | 9.31 | -0.16 | -1.69% | 204,300 |
| Sep 8, 2026 | 7.82 | 9.59 | 7.30 | 9.47 | +1.57 | +19.87% | 390,700 |
| Sep 4, 2026 | 6.80 | 7.99 | 6.80 | 7.90 | +1.10 | +16.18% | 140,300 |
| Sep 3, 2026 | 5.77 | 7.00 | 5.61 | 6.80 | +1.03 | +17.85% | 103,600 |
| Sep 2, 2026 | 5.49 | 5.93 | 5.39 | 5.77 | +0.29 | +5.29% | 63,000 |
| Sep 1, 2026 | 5.40 | 5.64 | 5.34 | 5.48 | +0.07 | +1.29% | 60,700 |
| Aug 31, 2026 | 5.68 | 5.68 | 5.30 | 5.41 | -0.28 | -4.92% | 61,900 |
| Aug 28, 2026 | 5.66 | 5.89 | 5.65 | 5.69 | +0.03 | +0.53% | 43,400 |
| Aug 27, 2026 | 5.81 | 5.84 | 5.57 | 5.66 | -0.12 | -2.08% | 47,300 |
| Aug 26, 2026 | 5.75 | 5.99 | 5.70 | 5.78 | -0.04 | -0.69% | 83,100 |
| Aug 25, 2026 | 5.76 | 5.90 | 5.60 | 5.82 | +0.04 | +0.69% | 56,800 |
| Aug 24, 2026 | 5.67 | 5.95 | 5.60 | 5.78 | +0.08 | +1.40% | 22,200 |
| Aug 21, 2026 | 5.78 | 5.81 | 5.61 | 5.70 | -0.09 | -1.55% | 66,600 |
| Aug 20, 2026 | 5.99 | 6.02 | 5.60 | 5.79 | -0.14 | -2.36% | 73,000 |
| Aug 19, 2026 | 5.97 | 6.19 | 5.80 | 5.93 | -0.04 | -0.67% | 156,100 |
| Aug 18, 2026 | 6.82 | 6.93 | 5.82 | 5.97 | -0.87 | -12.72% | 152,400 |
| Aug 17, 2026 | 7.27 | 7.62 | 6.61 | 6.84 | -0.54 | -7.32% | 60,100 |
| Aug 14, 2026 | 7.36 | 7.58 | 6.91 | 7.38 | +0.16 | +2.22% | 97,200 |
65 days, newest first. Daily bars as drawn on the KPLT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.