NasdaqGM - Nasdaq Real Time Price USD

Katapult Holdings, Inc. (KPLT)

Compare
9.24
-0.92
(-9.06%)
At close: January 17 at 4:00:01 PM EST
9.05
-0.19
(-2.06%)
After hours: January 17 at 6:57:04 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.9810.148.889.249.24267,700
Jan 16, 20257.0712.147.0710.1610.162,457,300
Jan 15, 20256.907.246.866.986.9820,000
Jan 14, 20256.787.046.566.856.858,200
Jan 13, 20256.316.916.246.866.8612,500
Jan 10, 20256.827.006.316.416.4114,400
Jan 8, 20256.706.816.506.806.8018,000
Jan 7, 20256.897.086.706.806.8018,900
Jan 6, 20256.867.316.756.986.9822,300
Jan 3, 20256.406.936.216.746.7421,500
Jan 2, 20256.766.956.356.356.3515,300
Dec 31, 20247.487.746.356.766.7669,900
Dec 30, 20245.707.925.646.986.98139,600
Dec 27, 20245.725.935.615.815.8126,300
Dec 26, 20245.085.965.085.645.6439,100
Dec 24, 20245.615.785.085.165.1673,100
Dec 23, 20245.846.295.495.595.5966,500
Dec 20, 20246.266.505.885.925.92115,800
Dec 19, 20246.306.396.166.396.396,600
Dec 18, 20246.576.576.126.126.1227,900
Dec 17, 20246.756.756.096.196.1918,000
Dec 16, 20246.426.916.346.606.6010,800
Dec 13, 20246.846.846.306.496.498,900
Dec 12, 20246.477.076.436.536.5331,000
Dec 11, 20246.516.606.356.356.3517,300
Dec 10, 20246.976.976.306.346.3425,300
Dec 9, 20246.867.246.817.137.1319,900
Dec 6, 20247.167.166.736.856.8510,600
Dec 5, 20247.137.367.007.017.018,800
Dec 4, 20247.507.507.157.307.3020,200
Dec 3, 20247.367.526.917.377.376,600
Dec 2, 20247.567.586.937.587.5833,400
Nov 29, 20246.477.566.477.567.5627,900
Nov 27, 20246.956.956.426.696.6912,100
Nov 26, 20246.587.036.366.636.6318,300
Nov 25, 20246.937.226.836.986.9829,600
Nov 22, 20246.276.676.236.616.6131,300
Nov 21, 20246.046.335.956.266.2616,600
Nov 20, 20246.236.515.796.006.0042,600
Nov 19, 20246.006.706.006.236.2328,100
Nov 18, 20246.506.735.996.166.1687,000
Nov 15, 20246.606.826.556.636.639,200
Nov 14, 20247.017.026.446.476.4725,000
Nov 13, 20246.917.616.777.167.1662,600
Nov 12, 20246.837.146.786.916.9118,800
Nov 11, 20246.917.046.836.916.9110,600
Nov 8, 20247.107.106.646.816.8127,200
Nov 7, 20247.497.637.107.117.1116,700
Nov 6, 20248.628.807.067.467.4655,900
Nov 5, 20248.319.008.318.828.8231,100
Nov 4, 20248.408.498.228.408.4010,300
Nov 1, 20248.488.488.258.338.3313,800
Oct 31, 20248.419.008.308.428.4235,600
Oct 30, 20248.308.618.308.558.5532,300
Oct 29, 20249.069.068.308.408.4019,900
Oct 28, 20248.659.098.658.888.88341,900
Oct 25, 20248.849.088.528.618.6117,400
Oct 24, 20248.758.928.558.928.9218,700
Oct 23, 20249.079.368.638.638.6328,900
Oct 22, 20249.039.218.558.948.9446,200
Oct 21, 20249.989.989.019.019.018,000
Oct 18, 20249.359.749.069.089.0825,000
Oct 17, 20249.259.319.189.319.316,300
Oct 16, 20249.259.489.259.369.366,000
Oct 15, 20249.469.519.259.269.2618,900
Oct 14, 20249.259.509.259.429.426,500
Oct 11, 20249.609.739.269.519.5115,100
Oct 10, 20249.579.899.579.889.883,600
Oct 9, 20249.599.709.419.559.557,800
Oct 8, 20249.9310.009.369.609.6035,800
Oct 7, 202410.2510.259.809.929.9210,700
Oct 4, 202410.0410.4610.0010.2510.2514,100
Oct 3, 202410.0110.279.9910.2610.2625,400
Oct 2, 202410.3610.4910.0610.0610.069,300
Oct 1, 202410.2710.2910.1110.2510.256,700
Sep 30, 202410.3610.5010.3610.3910.392,600
Sep 27, 202410.5010.5910.3110.4410.449,300
Sep 26, 202410.5810.699.9410.5810.5812,400
Sep 25, 20249.7310.159.359.919.9120,500
Sep 24, 202410.3410.349.739.739.7325,200
Sep 23, 202411.0011.199.409.929.92135,900
Sep 20, 202411.2111.4710.2211.2711.2735,800
Sep 19, 202411.7812.9811.3111.6611.6644,300
Sep 18, 202411.6011.7911.4011.4311.437,300
Sep 17, 202411.2711.8711.2711.6311.6325,500
Sep 16, 202411.7011.8711.0811.1111.1110,800
Sep 13, 202411.0711.6511.0511.3011.3014,600
Sep 12, 20249.9911.049.8310.6510.6526,100
Sep 11, 20249.389.829.209.829.8214,600
Sep 10, 20249.639.689.229.379.3717,700
Sep 9, 202410.2110.829.789.789.7812,500
Sep 6, 202410.7410.749.8410.2010.2014,600
Sep 5, 202411.2911.3010.6310.6310.6316,700
Sep 4, 202412.2412.5511.0111.0511.0515,300
Sep 3, 202413.0513.1612.2512.2512.2532,500
Aug 30, 202412.9913.4912.9913.0513.0528,000
Aug 29, 202413.2213.2412.9712.9912.996,600
Aug 28, 202413.0613.1812.7212.9112.9139,900
Aug 27, 202413.0414.0612.6012.9612.9684,400
Aug 26, 202411.6113.4911.6112.9312.9397,400
Aug 23, 202411.5711.8811.5411.6511.6513,500
Aug 22, 202411.4012.8411.0611.6811.6826,100
Aug 21, 202411.6512.0011.1011.4311.4315,200
Aug 20, 202411.4012.5011.0611.2911.2916,300
Aug 19, 202412.0112.4810.9411.2511.2547,500
Aug 16, 202413.2614.1411.9011.9811.9836,700
Aug 15, 202413.5214.3913.3013.5313.53135,600
Aug 14, 202414.8015.2012.7313.7013.70157,300
Aug 13, 202416.0117.5616.0116.5916.5920,700
Aug 12, 202417.5718.4316.1116.2016.2016,700
Aug 9, 202418.6019.5017.4117.9117.9126,200
Aug 8, 202418.9020.0017.5718.8218.8233,500
Aug 7, 202419.2719.7418.0418.3518.3566,300
Aug 6, 202417.8019.9817.5018.5018.5034,900
Aug 5, 202416.7619.2516.3018.0318.0366,900
Aug 2, 202418.6919.3116.9517.5517.5525,200
Aug 1, 202420.8921.1419.0019.2719.2740,200
Jul 31, 202420.5021.5020.2920.8020.8040,300
Jul 30, 202420.9921.5520.0620.2620.2658,600
Jul 29, 202420.0621.8820.0021.1221.1233,300
Jul 26, 202419.1419.9818.5419.7919.7984,800
Jul 25, 202418.7419.0918.3418.8418.8428,700
Jul 24, 202418.5219.6418.1918.7018.7057,100
Jul 23, 202419.2419.4918.2518.6918.6964,800
Jul 22, 202418.8819.6018.6919.2119.2138,200
Jul 19, 202419.0020.0818.5518.8918.8923,900
Jul 18, 202420.1320.6819.1919.2319.2332,300
Jul 17, 202419.1820.0418.7319.6219.6216,100
Jul 16, 202419.4919.5018.7019.0419.0432,100
Jul 15, 202417.0919.7116.4518.8818.8830,900
Jul 12, 202417.2817.7517.0717.3217.328,200
Jul 11, 202416.5917.4016.5917.1117.1121,000
Jul 10, 202416.2016.9415.8116.7316.7328,000
Jul 9, 202415.7816.8315.6916.5016.5023,000
Jul 8, 202416.1016.6715.5516.0116.0135,300
Jul 5, 202415.2716.5015.2716.2816.2830,700
Jul 3, 202415.6316.0015.3415.4715.4715,900
Jul 2, 202415.8016.3615.7615.8015.8015,300
Jul 1, 202416.7417.1915.5715.5715.5722,200
Jun 28, 202416.7517.3116.3116.8116.8169,600
Jun 27, 202416.7616.8516.3916.8316.8313,000
Jun 26, 202416.7317.1016.2216.9016.909,500
Jun 25, 202416.7217.3616.5516.9916.9918,400
Jun 24, 202416.4717.3716.1116.8516.854,900
Jun 21, 202416.2417.0015.9416.4816.4830,900
Jun 20, 202417.3017.7016.1616.4016.407,500
Jun 18, 202417.1918.0017.1917.3717.3710,800
Jun 17, 202416.4018.1416.4018.0018.0016,300
Jun 14, 202416.1516.8015.5016.8016.8024,700
Jun 13, 202416.5016.9516.0116.0116.0119,300
Jun 12, 202418.0018.0016.8816.9816.9814,700
Jun 11, 202416.3518.0016.0018.0018.0024,600
Jun 10, 202417.9017.9016.2516.6916.699,800
Jun 7, 202417.9918.2016.6316.6616.6610,800
Jun 6, 202415.3617.6515.3617.4517.4524,900
Jun 5, 202415.2216.4315.2216.1116.1125,300
Jun 4, 202416.8417.1714.8715.3215.3218,400
Jun 3, 202417.9317.9516.3916.6816.6814,100
May 31, 202418.0018.0017.6017.7017.7010,200
May 30, 202418.1218.6317.4717.9417.9445,500
May 29, 202419.2419.2418.3018.6918.696,600
May 28, 202418.9619.3218.6118.9918.9918,800
May 24, 202419.1419.1418.3318.9818.9813,800
May 23, 202419.8420.1818.6318.8818.886,000
May 22, 202419.8020.1919.0519.7919.7933,600
May 21, 202420.0720.2518.8119.8819.8815,700
May 20, 202418.5020.1818.5020.1820.1819,200
May 17, 202417.2918.4916.2018.4018.4022,100
May 16, 202418.7020.0116.7117.2217.2241,800
May 15, 202416.1523.5416.1418.6618.66150,900
May 14, 202416.8917.6516.5017.5017.5038,700
May 13, 202416.5117.9916.0017.1117.1133,600
May 10, 202414.7216.8714.0516.8716.8740,400
May 9, 202414.6914.8014.3814.5314.536,700
May 8, 202414.4015.5314.0014.0014.0021,800
May 7, 202415.7415.7414.4014.6314.6312,700
May 6, 202413.8917.0013.5815.4815.4825,900
May 3, 202414.8414.9913.5013.9113.9113,100
May 2, 202413.3714.2912.9214.0814.087,800
May 1, 202413.8913.8912.8113.5613.563,100
Apr 30, 202412.6914.0212.2013.1113.1119,300
Apr 29, 202412.7012.7911.7912.0112.0110,700
Apr 26, 20249.4012.809.4012.7612.7646,400
Apr 25, 20249.059.408.929.409.4014,900
Apr 24, 20248.839.258.839.259.256,700
Apr 23, 20249.179.408.908.928.921,600
Apr 22, 20248.979.338.529.079.075,500
Apr 19, 20248.729.238.729.069.066,600
Apr 18, 20248.698.738.618.728.728,900
Apr 17, 20248.808.808.518.758.759,100
Apr 16, 20248.769.948.768.958.955,900
Apr 15, 20249.079.359.029.029.022,900
Apr 12, 20249.309.338.969.209.2014,300
Apr 11, 202410.0010.059.579.649.6411,000
Apr 10, 202410.0310.2310.0010.2310.235,500
Apr 9, 202410.2710.5010.2710.2710.273,000
Apr 8, 202410.2010.5010.2010.3510.352,100
Apr 5, 202410.1510.6810.1510.1810.186,200
Apr 4, 202410.4210.4210.1310.2110.213,600
Apr 3, 202410.4110.7510.1410.3610.366,500
Apr 2, 202410.7211.0210.1210.9610.965,600
Apr 1, 202411.4611.4610.3311.2511.2514,900
Mar 28, 202411.3511.6611.3511.6611.665,900
Mar 27, 202411.4111.6511.1911.6511.6510,300
Mar 26, 202411.5311.6811.2811.6711.6712,900
Mar 25, 202411.4911.6811.3111.6811.684,100
Mar 22, 202412.0612.0611.7511.7511.753,000
Mar 21, 202412.0312.2511.9211.9511.956,800
Mar 20, 202411.9412.3411.9112.0012.003,300
Mar 19, 202413.0913.0911.4012.0012.0037,400
Mar 18, 202414.3914.3913.1113.7513.7512,200
Mar 15, 202414.2814.2813.3014.1314.1325,100
Mar 14, 202416.9016.9012.5013.4813.4884,300
Mar 13, 202415.9319.9915.9318.4018.4063,300
Mar 12, 202415.2515.8015.2515.6415.647,200
Mar 11, 202414.9915.2614.9015.1115.114,600
Mar 8, 202414.2015.4114.2014.8014.8012,400
Mar 7, 202413.6914.2813.6914.1314.133,800
Mar 6, 202413.3513.7713.3513.3913.393,600
Mar 5, 202413.8213.8613.2913.3113.3110,700
Mar 4, 202413.5014.0913.5013.8413.847,200
Mar 1, 202414.0114.0813.0013.5613.5615,900
Feb 29, 202414.1114.3614.0014.1014.103,100
Feb 28, 202414.1714.3814.0014.2814.283,200
Feb 27, 202414.1814.3414.0714.3414.343,300
Feb 26, 202414.0014.8613.9714.2014.205,800
Feb 23, 202414.2314.6614.0014.0014.005,100
Feb 22, 202413.8314.7413.8114.4014.403,900
Feb 21, 202414.2014.2013.8413.8413.842,100
Feb 20, 202414.1115.0013.5014.2014.208,600
Feb 16, 202414.2914.2914.2514.2814.283,600
Feb 15, 202414.9014.9014.5014.6614.662,800
Feb 14, 202414.0115.0014.0114.5614.5611,200
Feb 13, 202414.0614.5013.6013.9513.9516,400
Feb 12, 202412.8114.7812.8114.4814.4821,500
Feb 9, 202412.5312.9812.2412.8112.815,200
Feb 8, 202412.6412.7812.4012.7812.784,300
Feb 7, 202412.6613.1812.4012.4012.4026,200
Feb 6, 202412.3812.7812.2612.4812.488,800
Feb 5, 202411.6712.1811.5712.0812.0819,000
Feb 2, 202411.6111.8611.4611.6811.6814,100
Feb 1, 202411.3011.9011.0511.7711.7783,200
Jan 31, 202411.2311.2310.6610.7510.756,500
Jan 30, 202410.9211.1010.6610.6610.6615,300
Jan 29, 202410.6211.0610.5810.9310.936,000
Jan 26, 202410.8611.1810.7511.0011.0010,100
Jan 25, 202410.9811.0810.5310.7110.714,000
Jan 24, 202410.8411.1310.5010.5010.5023,500
Jan 23, 202411.0011.0010.3811.0011.002,100
Jan 22, 202410.4811.1110.2610.8410.8430,600
Jan 19, 202411.3111.4110.1510.5910.5928,900
Jan 18, 202410.4711.8810.3011.3211.3246,600

Related Tickers

INTZ Intrusion Inc.
2.3100
-8.33%
 
TAOP Taoping Inc.
0.3220
+2.22%
 
ARQQ Arqit Quantum Inc.
26.77
-5.34%
 
RZLV Rezolve AI Limited
2.8400
-5.65%
 
HUBC HUB Cyber Security Ltd.
0.8054
+22.66%
 
LIDR AEye, Inc.
1.1600
-10.08%
 
PDYN Palladyne AI Corp.
7.69
-15.96%
 
GRRR Gorilla Technology Group Inc.
13.44
-9.77%
 
ZENA ZenaTech, Inc.
6.12
-4.38%
 
MLGO MicroAlgo Inc.
1.7100
+0.59%