Katapult Holdings, Inc. (KPLT)
NASDAQ: KPLT · Real-Time Price · USD
7.11
-0.14 (-1.93%)
At close: Apr 28, 2026, 4:00 PM EDT
6.87
-0.24 (-3.38%)
After-hours: Apr 28, 2026, 4:39 PM EDT
Katapult Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.19 | 7.19 | 7.00 | 7.11 | 7.11 | -1.93% | 4,622 |
| Apr 27, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | 2.40% | 10,236 |
| Apr 24, 2026 | 7.00 | 7.15 | 7.00 | 7.08 | 7.08 | 1.72% | 30,141 |
| Apr 23, 2026 | 6.81 | 7.11 | 6.68 | 6.96 | 6.96 | 2.20% | 14,378 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | -5.29% | 15,349 |
| 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% | 33,901 |
| Apr 17, 2026 | 7.11 | 7.20 | 6.87 | 7.20 | 7.20 | 1.55% | 7,438 |
| Apr 16, 2026 | 7.04 | 7.16 | 6.86 | 7.09 | 7.09 | -0.28% | 9,679 |
| Apr 15, 2026 | 7.00 | 7.20 | 6.92 | 7.11 | 7.11 | 0.28% | 25,373 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.88 | 7.09 | 7.09 | -1.25% | 22,875 |
| 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% | 15,717 |
| Apr 6, 2026 | 7.07 | 7.18 | 7.06 | 7.08 | 7.08 | -2.07% | 9,522 |
| 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% | 3,777 |
| 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% | 16,091 |
| 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% | 16,956 |
| Mar 19, 2026 | 7.12 | 7.56 | 6.91 | 7.45 | 7.45 | 3.04% | 16,852 |
| Mar 18, 2026 | 7.35 | 7.45 | 7.01 | 7.23 | 7.23 | 0.07% | 25,593 |
| Mar 17, 2026 | 6.89 | 7.25 | 6.89 | 7.23 | 7.23 | 3.36% | 19,200 |
| Mar 16, 2026 | 6.91 | 6.99 | 6.82 | 6.99 | 6.99 | 1.01% | 5,868 |
| Mar 13, 2026 | 6.80 | 7.11 | 6.70 | 6.92 | 6.92 | 1.62% | 59,037 |
| Mar 12, 2026 | 6.15 | 6.92 | 6.04 | 6.81 | 6.81 | 11.46% | 48,859 |
| Mar 11, 2026 | 5.98 | 6.12 | 5.75 | 6.11 | 6.11 | 3.21% | 20,963 |
| 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% | 30,427 |
| 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 |