Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
5.99
+0.18 (3.10%)
Mar 9, 2026, 3:35 PM EDT - Market open
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.87 | 5.99 | 5.70 | 5.99 | - | 3.10% | 19,217 |
| Mar 6, 2026 | 5.77 | 6.00 | 5.77 | 5.81 | 5.81 | -2.52% | 11,892 |
| Mar 5, 2026 | 5.86 | 6.00 | 5.80 | 5.96 | 5.96 | 1.88% | 13,047 |
| Mar 4, 2026 | 6.00 | 6.13 | 5.75 | 5.85 | 5.85 | -0.51% | 41,216 |
| Mar 3, 2026 | 5.87 | 6.03 | 5.66 | 5.88 | 5.88 | -0.51% | 26,839 |
| Mar 2, 2026 | 6.04 | 6.10 | 5.90 | 5.91 | 5.91 | -4.06% | 22,031 |
| Feb 27, 2026 | 6.17 | 6.45 | 5.88 | 6.16 | 6.16 | -3.75% | 40,472 |
| Feb 26, 2026 | 6.47 | 6.72 | 6.21 | 6.40 | 6.40 | -1.08% | 48,916 |
| Feb 25, 2026 | 6.46 | 6.55 | 6.40 | 6.47 | 6.47 | 0.47% | 11,062 |
| Feb 24, 2026 | 6.29 | 6.55 | 6.29 | 6.44 | 6.44 | 2.55% | 10,865 |
| Feb 23, 2026 | 6.49 | 6.60 | 6.25 | 6.28 | 6.28 | -1.72% | 12,674 |
| Feb 20, 2026 | 6.40 | 6.53 | 6.39 | 6.39 | 6.39 | -2.81% | 4,592 |
| Feb 19, 2026 | 6.51 | 6.84 | 6.33 | 6.58 | 6.58 | 0.23% | 34,661 |
| Feb 18, 2026 | 6.50 | 6.70 | 6.41 | 6.56 | 6.56 | 1.55% | 16,266 |
| Feb 17, 2026 | 6.48 | 6.64 | 6.36 | 6.46 | 6.46 | -0.69% | 7,637 |
| Feb 13, 2026 | 6.25 | 6.62 | 6.20 | 6.51 | 6.51 | 4.33% | 12,189 |
| Feb 12, 2026 | 6.73 | 6.73 | 6.24 | 6.24 | 6.24 | -7.36% | 11,652 |
| Feb 11, 2026 | 6.92 | 6.92 | 6.66 | 6.73 | 6.73 | -1.68% | 10,485 |
| Feb 10, 2026 | 6.47 | 6.90 | 6.47 | 6.85 | 6.85 | 3.56% | 7,447 |
| Feb 9, 2026 | 6.67 | 6.67 | 6.20 | 6.61 | 6.61 | -0.75% | 6,644 |
| Feb 6, 2026 | 6.20 | 6.73 | 6.14 | 6.66 | 6.66 | 11.00% | 20,537 |
| Feb 5, 2026 | 6.09 | 6.19 | 5.96 | 6.00 | 6.00 | -1.80% | 26,117 |
| Feb 4, 2026 | 6.19 | 6.22 | 6.02 | 6.11 | 6.11 | -0.81% | 28,833 |
| Feb 3, 2026 | 6.50 | 6.51 | 5.95 | 6.16 | 6.16 | -5.23% | 50,922 |
| Feb 2, 2026 | 6.52 | 6.84 | 6.50 | 6.50 | 6.50 | -0.31% | 51,578 |
| Jan 30, 2026 | 6.49 | 6.62 | 6.43 | 6.52 | 6.52 | 0.46% | 40,454 |
| Jan 29, 2026 | 6.56 | 6.60 | 6.49 | 6.49 | 6.49 | -1.07% | 24,994 |
| Jan 28, 2026 | 6.58 | 6.68 | 6.52 | 6.56 | 6.56 | -0.61% | 27,267 |
| Jan 27, 2026 | 6.65 | 6.79 | 6.47 | 6.60 | 6.60 | -1.05% | 42,792 |
| Jan 26, 2026 | 6.57 | 6.68 | 6.50 | 6.67 | 6.67 | 1.06% | 31,983 |
| Jan 23, 2026 | 6.50 | 6.80 | 6.40 | 6.60 | 6.60 | 1.54% | 15,379 |
| Jan 22, 2026 | 6.67 | 6.76 | 6.41 | 6.50 | 6.50 | -2.99% | 13,218 |
| Jan 21, 2026 | 6.85 | 7.01 | 6.70 | 6.70 | 6.70 | -4.35% | 41,281 |
| Jan 20, 2026 | 6.85 | 7.20 | 6.78 | 7.01 | 7.01 | 0.50% | 18,614 |
| Jan 16, 2026 | 6.78 | 6.99 | 6.71 | 6.97 | 6.97 | 0.72% | 32,511 |
| Jan 15, 2026 | 6.82 | 7.00 | 6.73 | 6.92 | 6.92 | -0.29% | 22,611 |
| Jan 14, 2026 | 6.80 | 7.03 | 6.67 | 6.94 | 6.94 | 1.91% | 24,178 |
| Jan 13, 2026 | 7.00 | 7.02 | 6.70 | 6.81 | 6.81 | -2.99% | 47,826 |
| Jan 12, 2026 | 7.20 | 7.30 | 6.91 | 7.02 | 7.02 | -2.36% | 45,756 |
| Jan 9, 2026 | 7.17 | 7.60 | 7.12 | 7.19 | 7.19 | 1.55% | 60,895 |
| Jan 8, 2026 | 6.87 | 7.15 | 6.71 | 7.08 | 7.08 | 2.91% | 26,511 |
| Jan 7, 2026 | 6.80 | 6.88 | 6.63 | 6.88 | 6.88 | 1.78% | 28,192 |
| Jan 6, 2026 | 6.65 | 6.83 | 6.50 | 6.76 | 6.76 | 1.50% | 49,514 |
| Jan 5, 2026 | 6.46 | 6.85 | 6.33 | 6.66 | 6.66 | 2.94% | 91,750 |
| Jan 2, 2026 | 6.42 | 6.66 | 6.23 | 6.47 | 6.47 | 0.15% | 54,563 |
| Dec 31, 2025 | 6.64 | 6.85 | 6.28 | 6.46 | 6.46 | -3.73% | 112,131 |
| Dec 30, 2025 | 6.96 | 7.05 | 6.68 | 6.71 | 6.71 | -4.14% | 57,534 |
| Dec 29, 2025 | 6.84 | 7.10 | 6.50 | 7.00 | 7.00 | 2.19% | 74,880 |
| Dec 26, 2025 | 6.59 | 7.10 | 6.53 | 6.85 | 6.85 | 3.95% | 144,125 |
| Dec 24, 2025 | 6.44 | 6.60 | 6.28 | 6.59 | 6.59 | 2.17% | 64,355 |
| Dec 23, 2025 | 6.41 | 6.60 | 6.24 | 6.45 | 6.45 | 0.47% | 58,472 |
| Dec 22, 2025 | 6.37 | 6.80 | 6.35 | 6.42 | 6.42 | 0.31% | 247,072 |
| Dec 19, 2025 | 6.38 | 6.45 | 6.21 | 6.40 | 6.40 | 0.31% | 49,970 |
| Dec 18, 2025 | 6.27 | 6.66 | 6.25 | 6.38 | 6.38 | 1.75% | 80,385 |
| Dec 17, 2025 | 6.33 | 6.53 | 6.18 | 6.27 | 6.27 | -1.57% | 69,122 |
| Dec 16, 2025 | 6.40 | 6.62 | 6.24 | 6.37 | 6.37 | -1.24% | 205,183 |
| Dec 15, 2025 | 6.76 | 7.17 | 6.40 | 6.45 | 6.45 | -9.54% | 458,328 |
| Dec 12, 2025 | 9.20 | 9.23 | 7.00 | 7.13 | 7.13 | 14.91% | 20,674,003 |
| Dec 11, 2025 | 6.28 | 6.70 | 6.00 | 6.21 | 6.21 | -0.72% | 58,093 |
| Dec 10, 2025 | 6.26 | 6.42 | 6.19 | 6.25 | 6.25 | -1.11% | 47,102 |
| Dec 9, 2025 | 6.27 | 6.43 | 6.09 | 6.32 | 6.32 | 0.96% | 32,744 |
| Dec 8, 2025 | 6.47 | 6.57 | 6.25 | 6.26 | 6.26 | -3.69% | 39,412 |
| Dec 5, 2025 | 6.68 | 6.68 | 6.38 | 6.50 | 6.50 | -1.66% | 128,526 |
| Dec 4, 2025 | 6.53 | 6.87 | 6.36 | 6.61 | 6.61 | 1.23% | 100,678 |
| Dec 3, 2025 | 6.53 | 7.00 | 6.29 | 6.53 | 6.53 | 1.08% | 239,425 |
| Dec 2, 2025 | 6.12 | 6.62 | 6.12 | 6.46 | 6.46 | 5.04% | 61,634 |
| Dec 1, 2025 | 6.01 | 6.24 | 6.01 | 6.15 | 6.15 | -0.81% | 31,418 |
| Nov 28, 2025 | 6.18 | 6.49 | 5.98 | 6.20 | 6.20 | -0.16% | 34,574 |
| Nov 26, 2025 | 6.40 | 6.87 | 6.20 | 6.21 | 6.21 | -2.51% | 140,179 |
| Nov 25, 2025 | 6.10 | 6.62 | 6.00 | 6.37 | 6.37 | 5.20% | 82,495 |
| Nov 24, 2025 | 5.97 | 6.25 | 5.96 | 6.06 | 6.06 | 2.45% | 42,685 |
| Nov 21, 2025 | 5.75 | 6.15 | 5.57 | 5.91 | 5.91 | 2.78% | 44,105 |
| Nov 20, 2025 | 6.10 | 6.43 | 5.73 | 5.75 | 5.75 | -6.66% | 115,347 |
| Nov 19, 2025 | 6.01 | 6.25 | 5.95 | 6.16 | 6.16 | 2.33% | 65,704 |
| Nov 18, 2025 | 5.97 | 6.39 | 5.94 | 6.02 | 6.02 | -1.07% | 56,707 |
| Nov 17, 2025 | 5.89 | 6.42 | 5.50 | 6.09 | 6.09 | 1.76% | 214,846 |
| Nov 14, 2025 | 6.08 | 6.54 | 5.89 | 5.98 | 5.98 | -3.47% | 99,554 |
| Nov 13, 2025 | 6.40 | 6.77 | 6.08 | 6.20 | 6.20 | -1.67% | 136,167 |
| Nov 12, 2025 | 6.70 | 6.85 | 5.90 | 6.30 | 6.30 | -5.12% | 396,895 |
| Nov 11, 2025 | 6.73 | 7.09 | 6.45 | 6.64 | 6.64 | -3.35% | 189,398 |
| Nov 10, 2025 | 10.23 | 10.35 | 6.63 | 6.87 | 6.87 | -34.45% | 814,857 |
| Nov 7, 2025 | 10.88 | 11.19 | 10.27 | 10.48 | 10.48 | 3.35% | 76,006 |
| Nov 6, 2025 | 11.21 | 11.45 | 10.02 | 10.14 | 10.14 | -9.55% | 76,854 |
| Nov 5, 2025 | 11.48 | 11.68 | 10.70 | 11.21 | 11.21 | -2.52% | 19,821 |
| Nov 4, 2025 | 11.69 | 12.00 | 11.47 | 11.50 | 11.50 | -2.04% | 16,715 |
| Nov 3, 2025 | 11.58 | 11.79 | 10.59 | 11.74 | 11.74 | 3.07% | 37,231 |
| Oct 31, 2025 | 10.89 | 11.72 | 10.74 | 11.39 | 11.39 | 2.71% | 29,057 |
| Oct 30, 2025 | 11.12 | 11.93 | 10.75 | 11.09 | 11.09 | -0.36% | 62,821 |
| Oct 29, 2025 | 12.06 | 12.06 | 11.00 | 11.13 | 11.13 | -9.88% | 49,075 |
| Oct 28, 2025 | 12.38 | 12.50 | 11.96 | 12.35 | 12.35 | 0.16% | 25,816 |
| Oct 27, 2025 | 12.41 | 12.56 | 11.91 | 12.33 | 12.33 | -1.75% | 44,973 |
| Oct 24, 2025 | 12.31 | 12.96 | 12.01 | 12.55 | 12.55 | 1.91% | 29,361 |
| Oct 23, 2025 | 11.70 | 12.88 | 11.70 | 12.32 | 12.32 | 4.90% | 51,419 |
| Oct 22, 2025 | 12.40 | 12.40 | 11.53 | 11.74 | 11.74 | -5.25% | 60,158 |
| Oct 21, 2025 | 11.64 | 12.69 | 11.40 | 12.39 | 12.39 | 4.38% | 65,430 |
| Oct 20, 2025 | 11.51 | 12.10 | 11.19 | 11.87 | 11.87 | 5.89% | 90,737 |
| Oct 17, 2025 | 11.47 | 11.61 | 10.92 | 11.21 | 11.21 | -1.84% | 55,066 |
| Oct 16, 2025 | 12.21 | 12.54 | 11.30 | 11.42 | 11.42 | -5.66% | 68,200 |
| Oct 15, 2025 | 12.30 | 12.85 | 12.00 | 12.11 | 12.11 | -0.37% | 76,451 |
| Oct 14, 2025 | 13.65 | 13.65 | 12.00 | 12.15 | 12.15 | -11.38% | 168,950 |