Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
6.86
+0.36 (5.54%)
At close: Jun 26, 2026, 4:00 PM EDT
6.88
+0.02 (0.29%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.35 | 6.86 | 6.35 | 6.86 | 6.86 | 5.54% | 30,736 |
| Jun 25, 2026 | 6.65 | 6.75 | 6.47 | 6.50 | 6.50 | -0.76% | 14,670 |
| Jun 24, 2026 | 6.61 | 6.75 | 6.46 | 6.55 | 6.55 | 0.61% | 9,287 |
| Jun 23, 2026 | 6.40 | 6.60 | 6.40 | 6.51 | 6.51 | -0.15% | 12,331 |
| Jun 22, 2026 | 6.20 | 6.69 | 6.01 | 6.52 | 6.52 | 3.66% | 19,953 |
| Jun 18, 2026 | 6.29 | 6.58 | 6.01 | 6.29 | 6.29 | -0.47% | 15,963 |
| Jun 17, 2026 | 6.22 | 6.32 | 6.14 | 6.32 | 6.32 | 2.93% | 7,951 |
| Jun 16, 2026 | 6.26 | 6.51 | 6.14 | 6.14 | 6.14 | -3.91% | 8,314 |
| Jun 15, 2026 | 6.42 | 6.55 | 6.36 | 6.39 | 6.39 | 1.11% | 7,126 |
| Jun 12, 2026 | 6.26 | 6.60 | 6.26 | 6.32 | 6.32 | 0.32% | 9,959 |
| Jun 11, 2026 | 6.35 | 6.63 | 6.30 | 6.30 | 6.30 | -1.10% | 10,438 |
| Jun 10, 2026 | 6.31 | 6.65 | 6.31 | 6.37 | 6.37 | 0.79% | 20,410 |
| Jun 9, 2026 | 6.03 | 6.43 | 6.03 | 6.32 | 6.32 | 3.78% | 13,338 |
| Jun 8, 2026 | 6.12 | 6.32 | 5.82 | 6.09 | 6.09 | -0.98% | 21,068 |
| Jun 5, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | 3.97% | 26,708 |
| Jun 4, 2026 | 5.94 | 5.99 | 5.90 | 5.92 | 5.92 | -0.59% | 7,403 |
| Jun 3, 2026 | 6.05 | 6.05 | 5.77 | 5.95 | 5.95 | -1.33% | 13,877 |
| Jun 2, 2026 | 5.91 | 6.20 | 5.91 | 6.03 | 6.03 | -0.82% | 18,846 |
| Jun 1, 2026 | 6.05 | 6.29 | 5.90 | 6.08 | 6.08 | 0.16% | 18,015 |
| May 29, 2026 | 6.15 | 6.54 | 6.07 | 6.07 | 6.07 | -1.94% | 9,845 |
| May 28, 2026 | 6.29 | 6.37 | 6.01 | 6.19 | 6.19 | -2.06% | 34,400 |
| May 27, 2026 | 6.08 | 6.44 | 5.80 | 6.32 | 6.32 | 4.12% | 24,612 |
| May 26, 2026 | 6.08 | 6.19 | 6.00 | 6.07 | 6.07 | -0.49% | 9,594 |
| May 22, 2026 | 6.11 | 6.22 | 6.00 | 6.10 | 6.10 | -2.09% | 13,567 |
| May 21, 2026 | 6.13 | 6.29 | 6.13 | 6.23 | 6.23 | 0.81% | 6,198 |
| May 20, 2026 | 6.04 | 6.28 | 5.90 | 6.18 | 6.18 | 2.15% | 32,445 |
| May 19, 2026 | 6.30 | 6.42 | 5.90 | 6.05 | 6.05 | -4.72% | 35,135 |
| May 18, 2026 | 6.61 | 6.71 | 6.30 | 6.35 | 6.35 | -6.07% | 19,248 |
| May 15, 2026 | 6.52 | 6.78 | 6.50 | 6.76 | 6.76 | 1.81% | 16,637 |
| May 14, 2026 | 6.51 | 6.71 | 6.51 | 6.64 | 6.64 | -1.04% | 6,897 |
| May 13, 2026 | 6.71 | 6.84 | 6.70 | 6.71 | 6.71 | 2.29% | 15,546 |
| May 12, 2026 | 6.46 | 6.61 | 6.31 | 6.56 | 6.56 | 1.08% | 11,606 |
| May 11, 2026 | 6.90 | 6.90 | 6.49 | 6.49 | 6.49 | -3.57% | 38,054 |
| May 8, 2026 | 6.97 | 7.00 | 6.38 | 6.73 | 6.73 | -2.89% | 30,333 |
| May 7, 2026 | 7.08 | 7.40 | 6.86 | 6.93 | 6.93 | -0.29% | 25,791 |
| May 6, 2026 | 6.79 | 7.02 | 6.67 | 6.95 | 6.95 | 1.46% | 17,373 |
| May 5, 2026 | 6.86 | 7.07 | 6.55 | 6.85 | 6.85 | 0.59% | 15,340 |
| May 4, 2026 | 7.09 | 7.21 | 6.79 | 6.81 | 6.81 | -5.68% | 21,003 |
| May 1, 2026 | 7.12 | 7.28 | 7.06 | 7.22 | 7.22 | 0.98% | 6,506 |
| Apr 30, 2026 | 7.01 | 7.22 | 7.00 | 7.15 | 7.15 | 2.00% | 4,312 |
| Apr 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.41% | 1,696 |
| Apr 28, 2026 | 7.19 | 7.19 | 7.00 | 7.11 | 7.11 | -1.93% | 4,623 |
| Apr 27, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | 2.40% | 10,237 |
| Apr 24, 2026 | 7.00 | 7.15 | 7.00 | 7.08 | 7.08 | 1.72% | 30,289 |
| Apr 23, 2026 | 6.81 | 7.11 | 6.68 | 6.96 | 6.96 | 2.20% | 14,479 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | -5.29% | 15,350 |
| Apr 21, 2026 | 7.00 | 7.21 | 6.91 | 7.19 | 7.19 | 1.41% | 26,728 |
| Apr 20, 2026 | 7.00 | 7.19 | 6.87 | 7.09 | 7.09 | -1.53% | 33,956 |
| Apr 17, 2026 | 7.11 | 7.20 | 6.87 | 7.20 | 7.20 | 1.55% | 7,439 |
| Apr 16, 2026 | 7.04 | 7.16 | 6.86 | 7.09 | 7.09 | -0.28% | 9,680 |
| Apr 15, 2026 | 7.00 | 7.20 | 6.92 | 7.11 | 7.11 | 0.28% | 25,583 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.88 | 7.09 | 7.09 | -1.25% | 22,876 |
| Apr 13, 2026 | 7.37 | 7.37 | 7.02 | 7.18 | 7.18 | -0.14% | 9,766 |
| Apr 10, 2026 | 7.19 | 7.25 | 6.97 | 7.19 | 7.19 | 1.55% | 16,800 |
| Apr 9, 2026 | 7.01 | 7.16 | 7.01 | 7.08 | 7.08 | 1.58% | 8,623 |
| Apr 8, 2026 | 7.42 | 7.50 | 6.97 | 6.97 | 6.97 | -3.86% | 17,478 |
| Apr 7, 2026 | 7.08 | 7.40 | 6.60 | 7.25 | 7.25 | 2.40% | 15,720 |
| Apr 6, 2026 | 7.07 | 7.18 | 7.06 | 7.08 | 7.08 | -2.07% | 9,523 |
| Apr 2, 2026 | 7.17 | 7.23 | 6.97 | 7.23 | 7.23 | 0.84% | 10,297 |
| Apr 1, 2026 | 6.86 | 7.27 | 6.86 | 7.17 | 7.17 | 1.56% | 3,778 |
| Mar 31, 2026 | 6.95 | 7.14 | 6.95 | 7.06 | 7.06 | 1.73% | 5,826 |
| Mar 30, 2026 | 7.29 | 7.34 | 6.94 | 6.94 | 6.94 | -2.53% | 26,078 |
| Mar 27, 2026 | 7.08 | 7.13 | 6.86 | 7.12 | 7.12 | -1.59% | 15,201 |
| Mar 26, 2026 | 7.13 | 7.29 | 7.12 | 7.24 | 7.24 | 0.49% | 12,526 |
| Mar 25, 2026 | 7.30 | 7.30 | 6.83 | 7.20 | 7.20 | 1.12% | 16,097 |
| Mar 24, 2026 | 7.32 | 7.32 | 7.07 | 7.12 | 7.12 | -2.33% | 5,281 |
| Mar 23, 2026 | 7.39 | 7.39 | 6.96 | 7.29 | 7.29 | 0.55% | 25,110 |
| Mar 20, 2026 | 7.45 | 7.45 | 7.04 | 7.25 | 7.25 | -2.68% | 16,958 |
| Mar 19, 2026 | 7.12 | 7.56 | 6.91 | 7.45 | 7.45 | 3.04% | 16,909 |
| Mar 18, 2026 | 7.35 | 7.45 | 7.01 | 7.23 | 7.23 | 0.07% | 25,595 |
| Mar 17, 2026 | 6.89 | 7.25 | 6.89 | 7.23 | 7.23 | 3.36% | 19,220 |
| Mar 16, 2026 | 6.91 | 6.99 | 6.82 | 6.99 | 6.99 | 1.01% | 5,870 |
| Mar 13, 2026 | 6.80 | 7.11 | 6.70 | 6.92 | 6.92 | 1.62% | 59,042 |
| Mar 12, 2026 | 6.15 | 6.92 | 6.04 | 6.81 | 6.81 | 11.46% | 48,902 |
| Mar 11, 2026 | 5.98 | 6.12 | 5.75 | 6.11 | 6.11 | 3.21% | 20,997 |
| Mar 10, 2026 | 6.21 | 6.30 | 5.92 | 5.92 | 5.92 | -2.31% | 71,025 |
| Mar 9, 2026 | 5.87 | 6.06 | 5.70 | 6.06 | 6.06 | 4.30% | 30,486 |
| 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% | 13,048 |
| Mar 4, 2026 | 6.00 | 6.13 | 5.75 | 5.85 | 5.85 | -0.51% | 41,259 |
| 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% | 40,780 |
| 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% | 12,693 |
| 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% | 34,671 |
| 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% | 12,201 |
| Feb 12, 2026 | 6.73 | 6.73 | 6.24 | 6.24 | 6.24 | -7.36% | 11,660 |
| 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% | 7,487 |
| Feb 9, 2026 | 6.67 | 6.67 | 6.20 | 6.61 | 6.61 | -0.75% | 6,680 |
| Feb 6, 2026 | 6.20 | 6.73 | 6.14 | 6.66 | 6.66 | 11.00% | 20,592 |
| Feb 5, 2026 | 6.09 | 6.19 | 5.96 | 6.00 | 6.00 | -1.80% | 26,118 |
| 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 |