Dark

KPLT
Katapult Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:17:29 PM EDT

8.04USD+21.634%(+1.43)679,512

5.94Bid 8.34Ask 2.40Spread

Pre-market

Aug 11, 2026 8:51:30 AM EDT

6.50USD-1.664%(-0.11)252

After-hours

Aug 7, 2026 4:15:30 PM EDT

6.80USD+0.295%(+0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	6.86000	8.5900	6.860000	8.0400	+26.415%	679,512	0.000%
2026-08-10	6.69000	6.6900	6.195000	6.3600	-4.648%	7,961	+26.415%
2026-08-07	6.38000	6.7800	6.380000	6.6700	+3.251%	16,537	+20.540%
2026-08-06	6.49000	6.5000	6.205000	6.4600	+1.893%	23,795	+24.458%
2026-08-05	6.08000	6.5000	6.080000	6.3400	+1.440%	12,844	+26.814%
2026-08-04	6.50000	6.8083	6.200000	6.2500	-1.575%	23,081	+28.640%
2026-08-03	6.41000	6.6900	6.270000	6.3500	-0.470%	7,741	+26.614%
2026-07-31	6.65500	6.6600	6.380000	6.3800	+0.790%	5,065	+26.019%
2026-07-30	6.34000	6.8000	6.100000	6.3300	-0.315%	10,558	+27.014%
2026-07-29	6.52000	6.8700	5.990000	6.3500	-5.082%	7,575	+26.614%
2026-07-28	6.82000	6.8900	6.410000	6.6900	-1.618%	12,189	+20.179%
2026-07-27	6.90000	7.2100	6.800000	6.8000	-1.306%	4,097	+18.235%
2026-07-24	7.12000	7.1500	6.890000	6.8900	-3.905%	6,675	+16.691%
2026-07-23	7.47000	7.6300	7.150000	7.1700	-5.284%	22,305	+12.134%
2026-07-22	7.16000	7.6600	7.010000	7.5700	+3.557%	10,117	+6.209%
2026-07-21	7.00000	7.3677	7.000000	7.3100	+4.728%	7,236	+9.986%
2026-07-20	6.84000	7.3400	6.840000	6.9800	+1.453%	6,857	+15.186%
2026-07-17	6.80000	7.1400	6.800000	6.8800	-1.007%	2,656	+16.860%
2026-07-16	6.90000	7.0800	6.800000	6.9500	-1.836%	2,629	+15.683%
2026-07-15	7.24020	7.3050	7.070000	7.0800	-0.422%	4,248	+13.559%
2026-07-14	7.14500	7.4999	6.955000	7.1100	-0.420%	7,696	+13.080%
2026-07-13	7.07000	7.4448	7.070000	7.1400	-0.833%	4,214	+12.605%
2026-07-10	7.07000	7.2350	7.060000	7.2000	+1.337%	3,311	+11.667%
2026-07-09	7.24500	7.2950	6.980000	7.1050	-3.202%	4,308	+13.160%
2026-07-08	7.29000	7.6100	7.205000	7.3400	-3.801%	5,918	+9.537%
2026-07-07	7.67000	7.8000	7.290000	7.6300	-1.421%	15,329	+5.374%
2026-07-06	7.44000	7.7900	7.440000	7.7400	+1.708%	15,757	+3.876%
2026-07-02	7.14820	7.7000	7.148200	7.6100	+4.247%	9,377	+5.650%
2026-07-01	6.62000	7.5400	6.610000	7.3000	+10.439%	36,777	+10.137%
2026-06-30	6.41000	6.8800	6.410000	6.6100	-2.937%	15,767	+21.634%
2026-06-29	6.84000	6.8700	6.695000	6.8100	-0.729%	2,453	+18.062%
2026-06-26	6.35010	6.8600	6.350100	6.8600	+5.538%	30,752	+17.201%
2026-06-25	6.65000	6.7500	6.470000	6.5000	-0.763%	14,670	+23.692%
2026-06-24	6.61180	6.7500	6.460000	6.5500	+0.614%	9,287	+22.748%
2026-06-23	6.40000	6.6000	6.400000	6.5100	-0.153%	12,331	+23.502%
2026-06-22	6.20000	6.6900	6.010100	6.5200	+3.657%	19,953	+23.313%
2026-06-18	6.29000	6.5820	6.010000	6.2900	-0.475%	15,963	+27.822%
2026-06-17	6.22000	6.3200	6.140000	6.3200	+2.932%	7,951	+27.215%
2026-06-16	6.26050	6.5100	6.140000	6.1400	-3.912%	8,315	+30.945%
2026-06-15	6.42000	6.5450	6.360000	6.3900	+1.108%	7,126	+25.822%
2026-06-12	6.26000	6.6000	6.260000	6.3200	+0.317%	9,960	+27.215%
2026-06-11	6.35000	6.6300	6.300000	6.3000	-1.099%	10,438	+27.619%
2026-06-10	6.31130	6.6499	6.310000	6.3700	+0.791%	20,410	+26.217%
2026-06-09	6.03000	6.4250	6.030000	6.3200	+3.777%	13,338	+27.215%
2026-06-08	6.12000	6.3200	5.822000	6.0900	-0.976%	21,068	+32.020%
2026-06-05	6.15000	6.2500	6.150000	6.1500	+3.973%	26,708	+30.732%
2026-06-04	5.94000	5.9900	5.900000	5.9150	-0.588%	7,404	+35.926%
2026-06-03	6.05000	6.0500	5.772000	5.9500	-1.327%	13,877	+35.126%
2026-06-02	5.91000	6.2000	5.910000	6.0300	-0.822%	18,846	+33.333%
2026-06-01	6.05000	6.2900	5.900000	6.0800	+0.165%	18,015	+32.237%
2026-05-29	6.15000	6.5358	6.070000	6.0700	-1.939%	9,845	+32.455%
2026-05-28	6.29000	6.3700	6.010000	6.1900	-2.057%	34,400	+29.887%
2026-05-27	6.07500	6.4400	5.800000	6.3200	+4.119%	24,613	+27.215%
2026-05-26	6.08000	6.1900	6.000000	6.0700	-0.492%	9,595	+32.455%
2026-05-22	6.11000	6.2150	6.000000	6.1000	-2.087%	13,567	+31.803%
2026-05-21	6.13000	6.2900	6.130000	6.2300	+0.809%	6,199	+29.053%
2026-05-20	6.04000	6.2800	5.900000	6.1800	+2.149%	32,445	+30.097%
2026-05-19	6.30000	6.4200	5.900000	6.0500	-4.724%	35,135	+32.893%
2026-05-18	6.61000	6.7050	6.300000	6.3500	-6.065%	19,248	+26.614%
2026-05-15	6.52000	6.7800	6.500000	6.7600	+1.807%	16,637	+18.935%
2026-05-14	6.51010	6.7100	6.510100	6.6400	-1.043%	6,898	+21.084%
2026-05-13	6.70700	6.8400	6.700000	6.7100	+2.287%	15,546	+19.821%
2026-05-12	6.46000	6.6100	6.310000	6.5600	+1.079%	11,606	+22.561%
2026-05-11	6.90000	6.9000	6.490000	6.4900	-3.566%	38,054	+23.883%
2026-05-08	6.97000	7.0000	6.380000	6.7300	-2.886%	30,334	+19.465%
2026-05-07	7.08000	7.4000	6.860000	6.9300	-0.288%	25,791	+16.017%
2026-05-06	6.78500	7.0200	6.670000	6.9500	+1.460%	17,373	+15.683%
2026-05-05	6.86000	7.0700	6.554000	6.8500	+0.587%	15,341	+17.372%
2026-05-04	7.09000	7.2099	6.790000	6.8100	-5.679%	21,004	+18.062%
2026-05-01	7.12000	7.2800	7.060000	7.2200	+0.979%	6,507	+11.357%
2026-04-30	7.01000	7.2200	7.000000	7.1500	+1.997%	4,312	+12.448%
2026-04-29	7.01000	7.0100	7.010000	7.0100	-1.406%	1,696	+14.693%
2026-04-28	7.19000	7.1900	7.000000	7.1100	-1.931%	4,623	+13.080%
2026-04-27	7.10000	7.3000	7.100000	7.2500	+2.401%	10,237	+10.897%
2026-04-24	7.00000	7.1500	7.000000	7.0800	+1.724%	30,289	+13.559%
2026-04-23	6.81000	7.1050	6.680000	6.9600	+2.203%	14,480	+15.517%
2026-04-22	7.00000	7.0000	6.810000	6.8100	-5.285%	15,350	+18.062%
2026-04-21	7.00000	7.2100	6.910000	7.1900	+1.410%	26,729	+11.822%
2026-04-20	7.00000	7.1900	6.870000	7.0900	-1.528%	33,956	+13.399%
2026-04-17	7.11000	7.2000	6.870000	7.2000	+1.551%	7,439	+11.667%
2026-04-16	7.04000	7.1550	6.860000	7.0900	-0.281%	9,680	+13.399%
2026-04-15	7.00000	7.2000	6.920000	7.1100	+0.282%	25,583	+13.080%
2026-04-14	7.20000	7.2000	6.880000	7.0900	-1.253%	22,876	+13.399%
2026-04-13	7.36490	7.3649	7.019800	7.1800	-0.139%	9,767	+11.978%
2026-04-10	7.19000	7.2500	6.970000	7.1900	+1.554%	16,800	+11.822%
2026-04-09	7.00500	7.1600	7.005000	7.0800	+1.578%	8,623	+13.559%
2026-04-08	7.42000	7.5000	6.970000	6.9700	-3.862%	17,479	+15.352%
2026-04-07	7.08000	7.4000	6.596700	7.2500	+2.401%	15,721	+10.897%
2026-04-06	7.06500	7.1800	7.061200	7.0800	-2.075%	9,524	+13.559%
2026-04-02	7.17000	7.2300	6.974000	7.2300	+0.837%	10,297	+11.203%
2026-04-01	6.86000	7.2700	6.860000	7.1700	+1.558%	3,779	+12.134%
2026-03-31	6.95010	7.1404	6.950100	7.0600	+1.729%	5,826	+13.881%
2026-03-30	7.29000	7.3400	6.940000	6.9400	-2.528%	26,079	+15.850%
2026-03-27	7.08000	7.1300	6.860100	7.1200	-1.589%	15,202	+12.921%
2026-03-26	7.13000	7.2900	7.119500	7.2350	+0.486%	12,526	+11.126%
2026-03-25	7.30000	7.3000	6.830000	7.2000	+1.124%	16,098	+11.667%
2026-03-24	7.32000	7.3200	7.070100	7.1200	-2.332%	5,281	+12.921%
2026-03-23	7.39000	7.3900	6.960100	7.2900	+0.552%	25,110	+10.288%
2026-03-20	7.45000	7.4500	7.040000	7.2500	-2.685%	16,957	+10.897%
2026-03-19	7.12000	7.5600	6.910000	7.4500	+3.043%	16,909	+7.919%
2026-03-18	7.34500	7.4500	7.004600	7.2300	+0.069%	25,595	+11.203%
2026-03-17	6.89000	7.2500	6.890000	7.2250	+3.362%	19,220	+11.280%
2026-03-16	6.90500	6.9900	6.820000	6.9900	+1.012%	5,870	+15.021%
2026-03-13	6.80000	7.1100	6.700000	6.9200	+1.615%	59,042	+16.185%
2026-03-12	6.15000	6.9200	6.035000	6.8100	+11.457%	48,902	+18.062%
2026-03-11	5.98000	6.1200	5.750000	6.1100	+3.209%	20,998	+31.588%
2026-03-10	6.21000	6.2990	5.915000	5.9200	-2.310%	71,025	+35.811%
2026-03-09	5.87000	6.0600	5.700000	6.0600	+4.303%	30,486	+32.673%
2026-03-06	5.76500	6.0002	5.765000	5.8100	-2.517%	11,892	+38.382%
2026-03-05	5.86000	6.0000	5.800000	5.9600	+1.880%	13,049	+34.899%
2026-03-04	6.00000	6.1300	5.745000	5.8500	-0.510%	41,260	+37.436%
2026-03-03	5.87000	6.0300	5.661900	5.8800	-0.508%	26,840	+36.735%
2026-03-02	6.04000	6.1014	5.900000	5.9100	-4.058%	22,031	+36.041%
2026-02-27	6.17000	6.4500	5.880000	6.1600	-3.750%	40,781	+30.519%
2026-02-26	6.47000	6.7200	6.210000	6.4000	-1.082%	48,917	+25.625%
2026-02-25	6.46000	6.5500	6.395000	6.4700	+0.466%	11,062	+24.266%
2026-02-24	6.29000	6.5500	6.290000	6.4400	+2.548%	10,865	+24.845%
2026-02-23	6.49000	6.6000	6.250000	6.2800	-1.721%	12,693	+28.025%
2026-02-20	6.40000	6.5300	6.390000	6.3900	-2.814%	4,592	+25.822%
2026-02-19	6.51000	6.8400	6.330000	6.5750	+0.229%	34,671	+22.281%
2026-02-18	6.50000	6.7000	6.413000	6.5600	+1.548%	16,266	+22.561%
2026-02-17	6.48060	6.6444	6.360000	6.4600	-0.692%	7,637	+24.458%
2026-02-13	6.25000	6.6200	6.200000	6.5050	+4.330%	12,190	+23.597%
2026-02-12	6.73000	6.7300	6.235000	6.2350	-7.355%	11,660	+28.949%
2026-02-11	6.92000	6.9200	6.655000	6.7300	-1.680%	10,485	+19.465%
2026-02-10	6.47000	6.9000	6.470000	6.8450	+3.555%	7,487	+17.458%
2026-02-09	6.67000	6.6700	6.200000	6.6100	-0.751%	6,680	+21.634%
2026-02-06	6.20000	6.7300	6.135000	6.6600	+11.000%	20,592	+20.721%
2026-02-05	6.09000	6.1899	5.959500	6.0000	-1.800%	26,118	+34.000%
2026-02-04	6.19000	6.2200	6.020000	6.1100	-0.812%	28,833	+31.588%
2026-02-03	6.50000	6.5100	5.950000	6.1600	-5.231%	50,922	+30.519%
2026-02-02	6.52000	6.8385	6.500000	6.5000	-0.307%	51,590	+23.692%
2026-01-30	6.49000	6.6200	6.430000	6.5200	+0.462%	40,454	+23.313%
2026-01-29	6.56000	6.6000	6.490000	6.4900	-1.067%	25,004	+23.883%
2026-01-28	6.58120	6.6800	6.520000	6.5600	-0.606%	27,269	+22.561%
2026-01-27	6.65000	6.7900	6.470000	6.6000	-1.049%	42,792	+21.818%
2026-01-26	6.57000	6.6800	6.500000	6.6700	+1.061%	32,114	+20.540%
2026-01-23	6.50000	6.8000	6.400000	6.6000	+1.538%	15,421	+21.818%
2026-01-22	6.67000	6.7616	6.410000	6.5000	-2.985%	13,585	+23.692%
2026-01-21	6.84520	7.0100	6.700000	6.7000	-4.354%	41,281	+20.000%
2026-01-20	6.85000	7.1948	6.780000	7.0050	+0.502%	18,859	+14.775%
2026-01-16	6.78000	6.9900	6.710000	6.9700	+0.723%	32,636	+15.352%
2026-01-15	6.82000	6.9960	6.730000	6.9200	-0.288%	22,631	+16.185%
2026-01-14	6.80000	7.0300	6.670000	6.9400	+1.909%	24,178	+15.850%
2026-01-13	7.00000	7.0200	6.700000	6.8100	-2.991%	47,800	+18.062%
2026-01-12	7.20000	7.2950	6.910700	7.0200	-2.364%	45,770	+14.530%
2026-01-09	7.17000	7.6000	7.120000	7.1900	+1.554%	60,817	+11.822%
2026-01-08	6.87000	7.1500	6.710000	7.0800	+2.907%	26,734	+13.559%
2026-01-07	6.80000	6.8800	6.633900	6.8800	+1.775%	28,257	+16.860%
2026-01-06	6.65000	6.8300	6.500000	6.7600	+1.502%	49,839	+18.935%
2026-01-05	6.46000	6.8500	6.330200	6.6600	+2.937%	91,772	+20.721%
2026-01-02	6.42000	6.6600	6.230000	6.4700	+0.155%	54,565	+24.266%
2025-12-31	6.63660	6.8500	6.280000	6.4600	-3.726%	112,337	+24.458%
2025-12-30	6.96000	7.0500	6.675000	6.7100	-4.143%	57,819	+19.821%
2025-12-29	6.84000	7.1000	6.500000	7.0000	+2.190%	75,224	+14.857%
2025-12-26	6.59000	7.1000	6.530300	6.8500	+3.945%	144,126	+17.372%
2025-12-24	6.44000	6.6000	6.280000	6.5900	+2.171%	64,360	+22.003%
2025-12-23	6.41000	6.6000	6.235600	6.4500	+0.467%	58,797	+24.651%
2025-12-22	6.37000	6.8000	6.350000	6.4200	+0.312%	248,003	+25.234%
2025-12-19	6.38000	6.4500	6.210000	6.4000	+0.313%	50,254	+25.625%
2025-12-18	6.27000	6.6632	6.250000	6.3800	+1.754%	84,198	+26.019%
2025-12-17	6.33000	6.5300	6.180000	6.2700	-1.570%	72,607	+28.230%
2025-12-16	6.40000	6.6200	6.240000	6.3700	-1.240%	206,661	+26.217%
2025-12-15	6.76000	7.1650	6.400000	6.4500	-9.537%	463,068	+24.651%
2025-12-12	9.20000	9.2300	7.000000	7.1300	+14.907%	20,772,070	+12.763%
2025-12-11	6.28000	6.6999	6.000000	6.2050	-0.720%	58,093	+29.573%
2025-12-10	6.26000	6.4200	6.190000	6.2500	-1.108%	47,102	+28.640%
2025-12-09	6.27000	6.4300	6.090100	6.3200	+0.958%	32,745	+27.215%
2025-12-08	6.47000	6.5700	6.250000	6.2600	-3.692%	39,412	+28.435%
2025-12-05	6.68000	6.6800	6.380000	6.5000	-1.664%	128,526	+23.692%
2025-12-04	6.53000	6.8700	6.362000	6.6100	+1.225%	100,834	+21.634%
2025-12-03	6.53000	6.9950	6.290000	6.5300	+1.084%	239,459	+23.124%
2025-12-02	6.12000	6.6200	6.120000	6.4600	+5.041%	61,634	+24.458%
2025-12-01	6.00500	6.2400	6.005000	6.1500	-0.806%	31,418	+30.732%
2025-11-28	6.18000	6.4900	5.980000	6.2000	-0.161%	34,574	+29.677%
2025-11-26	6.40000	6.8700	6.200000	6.2100	-2.512%	140,179	+29.469%
2025-11-25	6.10000	6.6200	6.000000	6.3700	+5.202%	82,495	+26.217%
2025-11-24	5.97000	6.2500	5.955000	6.0550	+2.453%	42,685	+32.783%
2025-11-21	5.75000	6.1500	5.570000	5.9100	+2.783%	44,105	+36.041%
2025-11-20	6.10000	6.4300	5.730000	5.7500	-6.656%	115,347	+39.826%
2025-11-19	6.01000	6.2500	5.950000	6.1600	+2.326%	65,704	+30.519%
2025-11-18	5.97000	6.3850	5.940000	6.0200	-1.068%	56,607	+33.555%
2025-11-17	5.89000	6.4200	5.500200	6.0850	+1.756%	214,846	+32.128%
2025-11-14	6.08000	6.5392	5.890100	5.9800	-3.471%	99,554	+34.448%
2025-11-13	6.40000	6.7700	6.080400	6.1950	-1.667%	136,167	+29.782%
2025-11-12	6.70000	6.8500	5.900000	6.3000	-5.120%	396,895	+27.619%
2025-11-11	6.73000	7.0900	6.450000	6.6400	-3.348%	189,398	+21.084%
2025-11-10	10.23000	10.3500	6.630000	6.8700	-34.447%	814,857	+17.031%
2025-11-07	10.87500	11.1899	10.270000	10.4800	+3.353%	76,006	-23.282%
2025-11-06	11.21000	11.4450	10.020000	10.1400	-9.545%	76,854	-20.710%
2025-11-05	11.48000	11.6800	10.700000	11.2100	-2.522%	19,821	-28.278%
2025-11-04	11.69000	12.0000	11.470000	11.5000	-2.044%	16,715	-30.087%
2025-11-03	11.58000	11.7940	10.590000	11.7400	+3.073%	37,231	-31.516%
2025-10-31	10.89000	11.7210	10.735000	11.3900	+2.705%	29,057	-29.412%
2025-10-30	11.12000	11.9299	10.750000	11.0900	-0.359%	62,821	-27.502%
2025-10-29	12.06000	12.0600	11.000000	11.1300	-9.879%	49,075	-27.763%
2025-10-28	12.38000	12.5000	11.957500	12.3500	+0.162%	25,816	-34.899%
2025-10-27	12.41000	12.5600	11.910000	12.3300	-1.753%	44,973	-34.793%
2025-10-24	12.31000	12.9600	12.010000	12.5500	+1.908%	29,361	-35.936%
2025-10-23	11.70000	12.8800	11.700000	12.3150	+4.898%	51,419	-34.714%
2025-10-22	12.40000	12.4000	11.530000	11.7400	-5.246%	60,158	-31.516%
2025-10-21	11.64000	12.6900	11.400000	12.3900	+4.381%	65,430	-35.109%
2025-10-20	11.51000	12.1000	11.190000	11.8700	+5.888%	90,737	-32.266%
2025-10-17	11.47000	11.6100	10.920000	11.2100	-1.839%	55,066	-28.278%
2025-10-16	12.21000	12.5437	11.300000	11.4200	-5.659%	68,200	-29.597%
2025-10-15	12.30000	12.8500	12.000000	12.1050	-0.370%	76,451	-33.581%
2025-10-14	13.65000	13.6500	12.000000	12.1500	-11.379%	168,950	-33.827%
2025-10-13	14.70000	14.9800	13.600000	13.7100	-4.792%	83,567	-41.357%
2025-10-10	15.62000	16.0700	14.000000	14.4000	-5.944%	66,534	-44.167%
2025-10-09	14.48000	15.5800	14.325000	15.3100	+4.434%	79,054	-47.485%
2025-10-08	13.92000	14.7000	13.420000	14.6600	+7.321%	40,843	-45.157%
2025-10-07	13.69000	14.3399	13.177500	13.6600	-1.014%	53,753	-41.142%
2025-10-06	13.60000	14.8600	13.500000	13.8000	+3.837%	114,012	-41.739%
2025-10-03	11.95000	14.5800	11.950000	13.2900	+10.566%	118,883	-39.503%
2025-10-02	11.57000	13.2000	11.020000	12.0200	+5.439%	192,694	-33.111%
2025-10-01	11.12000	12.4300	11.000000	11.4000	-4.682%	99,059	-29.474%
2025-09-30	13.00000	14.3300	11.900100	11.9600	-18.026%	218,696	-32.776%
2025-09-29	17.32000	17.4450	14.220000	14.5900	-15.713%	184,223	-44.894%
2025-09-26	17.41000	17.4908	16.865000	17.3100	+0.581%	27,671	-53.553%
2025-09-25	18.27000	18.2700	16.100000	17.2100	-5.440%	97,556	-53.283%
2025-09-24	18.35000	18.5519	17.520000	18.2000	+0.442%	77,894	-55.824%
2025-09-23	18.90000	19.6750	18.075200	18.1200	-4.531%	94,849	-55.629%
2025-09-22	18.92000	19.4160	18.500000	18.9800	-2.965%	102,647	-57.640%
2025-09-19	20.60000	21.0027	19.086700	19.5600	-3.740%	74,672	-58.896%
2025-09-18	20.99000	21.1837	19.900000	20.3200	-3.053%	74,100	-60.433%
2025-09-17	20.90000	21.7399	19.740000	20.9600	+3.660%	105,709	-61.641%
2025-09-16	22.00000	22.0000	18.370000	20.2200	-12.354%	167,546	-60.237%
2025-09-15	19.70000	23.0700	19.700000	23.0700	+18.795%	134,484	-65.150%
2025-09-12	19.29000	19.9000	17.102400	19.4200	-2.559%	160,041	-58.599%
2025-09-11	21.80000	21.9300	19.080000	19.9300	-6.520%	151,564	-59.659%
2025-09-10	24.15000	24.1500	20.733300	21.3200	-7.785%	146,953	-62.289%
2025-09-09	23.95000	24.1500	22.800000	23.1200	+2.165%	118,666	-65.225%
2025-09-08	21.95000	24.3400	21.280000	22.6300	+7.327%	155,592	-64.472%
2025-09-05	19.46000	21.0850	19.000000	21.0850	+9.362%	71,515	-61.869%
2025-09-04	20.01000	20.1450	18.747900	19.2800	-3.213%	69,109	-58.299%
2025-09-03	18.95000	20.3900	18.500000	19.9200	+5.508%	150,425	-59.639%
2025-09-02	14.61000	19.9000	14.610000	18.8800	+25.867%	365,351	-57.415%
2025-08-29	13.72000	15.0000	13.360000	15.0000	+9.971%	57,480	-46.400%
2025-08-28	13.77000	14.0239	13.250000	13.6400	-1.231%	41,254	-41.056%
2025-08-27	14.82000	14.8200	13.700000	13.8100	-5.862%	22,168	-41.781%
2025-08-26	16.27000	16.2700	14.520000	14.6700	-6.202%	33,510	-45.194%
2025-08-25	15.85000	16.2200	15.000000	15.6400	+7.270%	34,144	-48.593%
2025-08-22	15.55000	15.8600	14.240000	14.5800	-5.325%	31,242	-44.856%
2025-08-21	15.37000	15.8600	15.089400	15.4000	+0.654%	31,910	-47.792%
2025-08-20	14.49000	15.8700	13.945000	15.3000	+6.472%	51,710	-47.451%
2025-08-19	14.32000	14.4670	13.877000	14.3700	+2.460%	27,683	-44.050%
2025-08-18	14.23000	14.2300	13.769600	14.0250	-0.178%	24,330	-42.674%
2025-08-15	13.18000	14.5500	13.120000	14.0500	+6.763%	49,383	-42.776%
2025-08-14	12.57000	13.6500	12.520000	13.1600	+2.893%	99,515	-38.906%
2025-08-13	11.75000	12.9900	11.196400	12.7900	+1.427%	50,181	-37.138%
2025-08-12	13.39000	13.4892	12.230000	12.6100	-4.758%	39,391	-36.241%
2025-08-11	13.14000	13.6307	12.703500	13.2400	-0.301%	18,945	-39.275%
2025-08-08	12.77000	13.3300	12.470000	13.2800	+2.707%	9,586	-39.458%
2025-08-07	12.67000	13.0400	12.620000	12.9300	+1.972%	14,101	-37.819%
2025-08-06	12.62000	13.5000	12.620000	12.6800	-1.553%	7,356	-36.593%
2025-08-05	13.15000	13.1500	12.562400	12.8800	+1.099%	7,495	-37.578%
2025-08-04	14.00000	14.0200	12.287700	12.7400	+7.511%	34,154	-36.892%
2025-08-01	11.94000	11.9746	11.850000	11.8500	+0.680%	2,398	-32.152%
2025-07-31	12.61000	12.6100	11.702200	11.7700	-6.735%	16,342	-31.691%
2025-07-30	12.83000	13.0000	12.380000	12.6200	-0.552%	22,024	-36.292%
2025-07-29	12.88000	12.8800	12.360000	12.6900	-2.535%	16,766	-36.643%
2025-07-28	12.91500	13.0200	11.465400	13.0200	+1.087%	35,215	-38.249%
2025-07-25	12.94000	13.0000	11.710000	12.8800	+3.205%	44,099	-37.578%
2025-07-24	11.80000	13.0000	11.410000	12.4800	-0.080%	28,041	-35.577%
2025-07-23	11.28220	12.5200	10.130000	12.4900	+12.421%	27,873	-35.629%
2025-07-22	10.25000	11.2300	10.160000	11.1100	+11.100%	28,683	-27.633%
2025-07-21	9.50000	10.4400	9.472900	10.0000	+6.610%	23,321	-19.600%
2025-07-18	9.67500	10.0128	9.380000	9.3800	-0.319%	8,506	-14.286%
2025-07-17	9.49000	9.5000	9.292100	9.4100	-0.212%	7,098	-14.559%
2025-07-16	9.43080	9.6723	9.337800	9.4300	+2.948%	34,054	-14.740%
2025-07-15	9.77000	10.4700	9.090000	9.1600	-5.470%	22,980	-12.227%
2025-07-14	9.69000	10.5900	9.490000	9.6900	-2.022%	19,327	-17.028%
2025-07-11	8.45000	9.8900	8.270000	9.8900	+21.948%	40,877	-18.706%
2025-07-10	8.01300	8.5497	7.953656	8.1100	-1.098%	41,437	-0.863%
2025-07-09	8.02000	8.3577	8.010000	8.2000	+3.929%	2,552	-1.951%
2025-07-08	7.85000	8.3100	7.845200	7.8900	-2.230%	22,997	+1.901%
2025-07-07	7.83000	8.1900	7.450000	8.0700	+2.023%	35,403	-0.372%
2025-07-03	7.75000	8.2960	7.750000	7.9100	-4.005%	16,613	+1.643%
2025-07-02	8.25000	8.4400	8.240000	8.2400	+1.980%	16,913	-2.427%
2025-07-01	7.98000	8.2000	7.672800	8.0800	+0.874%	4,662	-0.495%
2025-06-30	7.95000	8.1600	7.510000	8.0100	+0.755%	12,813	+0.375%
2025-06-27	7.83000	7.9750	7.390000	7.9500	0.000%	34,193	+1.132%
2025-06-26	8.00000	8.1000	7.370000	7.9500	-0.625%	83,715	+1.132%
2025-06-25	7.81000	8.2000	7.750000	8.0000	-2.558%	9,544	+0.500%
2025-06-24	7.75000	8.2100	7.500000	8.2100	+8.742%	31,822	-2.071%
2025-06-23	8.11000	8.5100	7.300000	7.5500	-7.927%	28,453	+6.490%
2025-06-20	8.75000	8.7500	8.120000	8.2000	-2.959%	16,474	-1.951%
2025-06-18	8.48000	8.8200	8.060000	8.4500	-0.295%	14,401	-4.852%
2025-06-17	8.71000	8.8900	8.280000	8.4750	-5.307%	11,589	-5.133%
2025-06-16	9.52000	10.0000	8.740100	8.9500	-8.487%	23,302	-10.168%
2025-06-13	8.18000	10.0900	8.180000	9.7800	+20.741%	55,606	-17.791%
2025-06-12	8.83500	8.9565	7.540000	8.1000	-9.900%	24,797	-0.741%
2025-06-11	9.39990	9.3999	8.670000	8.9900	-1.100%	8,246	-10.567%
2025-06-10	8.94000	9.1286	8.560200	9.0900	+1.678%	14,717	-11.551%
2025-06-09	9.54000	10.1600	8.810000	8.9400	-4.894%	27,591	-10.067%
2025-06-06	9.23000	9.6000	8.962600	9.4000	+5.028%	83,767	-14.468%
2025-06-05	8.72000	9.2200	8.720000	8.9500	-1.105%	6,340	-10.168%
2025-06-04	8.78000	9.3199	8.694300	9.0500	+0.667%	7,864	-11.160%
2025-06-03	9.00000	9.4215	8.817500	8.9900	-4.004%	9,371	-10.567%
2025-06-02	8.89000	9.5129	8.880000	9.3650	+4.056%	6,401	-14.148%
2025-05-30	9.10000	9.1000	8.690000	9.0000	-1.099%	7,120	-10.667%
2025-05-29	8.86000	9.1100	8.700000	9.1000	+1.904%	6,554	-11.648%
2025-05-28	9.00000	9.1082	8.920000	8.9300	-0.778%	6,235	-9.966%
2025-05-27	9.00000	9.0000	8.220000	9.0000	+0.559%	12,341	-10.667%
2025-05-23	8.99000	9.1000	8.710000	8.9500	-0.556%	15,324	-10.168%
2025-05-22	8.55000	9.0000	8.550000	9.0000	+2.157%	26,793	-10.667%
2025-05-21	8.65000	9.0500	8.320000	8.8100	-0.339%	42,464	-8.740%
2025-05-20	9.05000	9.1000	8.460000	8.8400	-1.229%	43,350	-9.050%
2025-05-19	8.67000	9.1200	8.096900	8.9500	+3.230%	40,624	-10.168%
2025-05-16	7.66000	9.4967	7.260000	8.6700	+13.333%	52,880	-7.266%
2025-05-15	6.98000	7.8500	6.791200	7.6500	+14.009%	216,871	+5.098%
2025-05-14	7.14000	7.1650	6.200000	6.7100	-3.730%	109,157	+19.821%
2025-05-13	7.28000	7.7450	6.860000	6.9700	-3.463%	116,759	+15.352%
2025-05-12	7.62730	7.6273	7.000000	7.2200	+0.557%	213,600	+11.357%
2025-05-09	7.27000	7.5000	7.000000	7.1800	-1.374%	29,396	+11.978%
2025-05-08	6.98500	7.4600	6.800000	7.2800	+3.979%	84,117	+10.440%
2025-05-07	7.15000	7.3000	6.810000	7.0014	-4.090%	20,356	+14.834%
2025-05-06	7.25000	7.3000	7.250000	7.3000	+0.551%	6,045	+10.137%
2025-05-05	7.25000	7.3300	7.190000	7.2600	-0.548%	4,850	+10.744%
2025-05-02	7.30000	7.4000	7.170000	7.3000	+1.389%	7,716	+10.137%
2025-05-01	7.08000	7.4000	7.080000	7.2000	+2.418%	12,343	+11.667%
2025-04-30	6.98000	7.4900	6.720000	7.0300	+0.713%	38,681	+14.367%
2025-04-29	7.40000	7.5450	6.830000	6.9802	-3.187%	25,416	+15.183%
2025-04-28	7.30000	7.4550	7.200000	7.2100	-1.368%	6,069	+11.512%
2025-04-25	7.57000	7.7500	7.310000	7.3100	-2.598%	7,399	+9.986%
2025-04-24	7.48000	7.7200	7.480000	7.5050	-0.728%	3,645	+7.129%
2025-04-23	7.81000	8.1200	7.560000	7.5600	-0.264%	5,944	+6.349%
2025-04-22	7.36000	8.0000	7.360000	7.5800	+3.059%	18,027	+6.069%
2025-04-21	7.60000	7.7100	7.180000	7.3550	-3.351%	20,647	+9.313%
2025-04-17	7.59000	7.7499	7.450000	7.6100	+0.132%	14,466	+5.650%
2025-04-16	7.83000	7.8700	7.600000	7.6000	-2.314%	10,127	+5.789%
2025-04-15	7.89000	8.0400	7.520000	7.7800	-2.628%	21,134	+3.342%
2025-04-14	7.73000	8.0900	7.591589	7.9900	+7.537%	11,594	+0.626%
2025-04-11	8.30000	8.3000	7.430000	7.4300	-12.382%	37,491	+8.210%
2025-04-10	7.42000	9.2772	7.420000	8.4800	+8.997%	90,027	-5.189%
2025-04-09	7.70000	8.0100	7.150000	7.7800	+0.777%	12,166	+3.342%
2025-04-08	9.24000	9.2400	7.720000	7.7200	-16.450%	40,644	+4.145%
2025-04-07	8.49000	9.2800	8.490000	9.2400	+3.356%	38,942	-12.987%
2025-04-04	8.76000	9.5569	8.470000	8.9400	-0.887%	69,757	-10.067%
2025-04-03	8.71000	9.2100	8.500000	9.0200	+0.111%	19,773	-10.865%
2025-04-02	9.41000	9.6200	8.610000	9.0100	-8.713%	52,558	-10.766%
2025-04-01	9.51490	10.2200	9.514900	9.8700	-3.519%	19,394	-18.541%
2025-03-31	11.43000	11.4300	9.420000	10.2300	-14.034%	92,757	-21.408%
2025-03-28	13.11000	13.1450	10.500000	11.9000	-8.320%	225,264	-32.437%
2025-03-27	14.68000	15.4700	12.860000	12.9800	-12.119%	48,954	-38.059%
2025-03-26	14.81000	15.4000	13.950100	14.7700	+1.442%	65,143	-45.565%
2025-03-25	13.83000	14.9800	13.697700	14.5600	+7.931%	37,591	-44.780%
2025-03-24	13.11000	13.8600	12.950000	13.4901	+4.574%	19,144	-40.401%
2025-03-21	11.46000	13.6399	11.460000	12.9000	-0.309%	21,095	-37.674%
2025-03-20	12.20000	13.1351	11.990000	12.9400	+10.000%	26,065	-37.867%
2025-03-19	11.73850	11.8600	11.725000	11.7636	+1.498%	2,262	-31.654%
2025-03-18	11.74000	11.8600	11.290000	11.5900	-0.086%	15,046	-30.630%
2025-03-17	11.48000	11.9400	11.470000	11.6000	+1.133%	11,211	-30.690%
2025-03-14	11.19000	11.7404	11.190000	11.4700	+0.968%	5,870	-29.904%
2025-03-13	11.84000	11.8400	11.060200	11.3600	-1.131%	12,370	-29.225%
2025-03-12	11.47000	11.7349	10.700000	11.4900	-2.627%	42,750	-30.026%
2025-03-11	11.46000	11.9999	11.413900	11.8000	+4.703%	10,335	-31.864%
2025-03-10	11.44000	11.8800	11.250000	11.2700	+1.532%	17,927	-28.660%
2025-03-07	10.95000	11.2400	10.750100	11.1000	-0.148%	18,099	-27.568%
2025-03-06	10.95000	11.1999	10.865000	11.1164	+1.058%	9,313	-27.674%
2025-03-05	10.65000	11.0900	10.495000	11.0000	+4.612%	12,077	-26.909%
2025-03-04	10.48000	10.7700	10.000100	10.5150	-2.277%	12,318	-23.538%
2025-03-03	11.04000	11.3367	10.660100	10.7600	-4.610%	6,876	-25.279%
2025-02-28	10.55000	11.4800	10.185000	11.2800	+4.638%	7,301	-28.723%
2025-02-27	9.94220	11.3800	9.942200	10.7800	+5.894%	18,210	-25.417%
2025-02-26	9.77000	10.4000	9.295000	10.1800	+8.529%	14,956	-21.022%
2025-02-25	9.31000	9.3800	9.050000	9.3800	+0.214%	35,945	-14.286%
2025-02-24	9.92295	9.9750	9.100000	9.3600	-7.235%	18,533	-14.103%
2025-02-21	10.38000	10.4700	9.260000	10.0900	-4.087%	9,643	-20.317%
2025-02-20	10.41000	10.6609	10.200000	10.5200	-2.140%	10,610	-23.574%

.dark-mode .fKDBT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKDBT6{ color: #333333; background-color: white; border: 2px solid #333333; }KPLTKatapult Holdings, Inc. Common Stockstock NASDAQ

KPLT
Katapult Holdings, Inc. Common Stock
stock NASDAQ