Skip to main content

Katapult Hldgs Inc (NQ: KPLT )

6.980 +0.370 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.270 6.670 6.227 6.610 31,352 +0.35(+5.59%)
Nov 21, 2024 6.040 6.330 5.950 6.260 16,574 +0.26(+4.33%)
Nov 20, 2024 6.230 6.510 5.790 6.000 42,574 -0.23(-3.69%)
Nov 19, 2024 6.000 6.700 6.000 6.230 28,081 +0.07(+1.14%)
Nov 18, 2024 6.500 6.730 5.990 6.160 86,973 -0.47(-7.03%)
Nov 15, 2024 6.600 6.818 6.550 6.626 9,226 +0.16(+2.41%)
Nov 14, 2024 7.010 7.020 6.440 6.470 25,022 -0.69(-9.64%)
Nov 13, 2024 6.910 7.610 6.770 7.160 62,578 +0.25(+3.62%)
Nov 12, 2024 6.830 7.137 6.780 6.910 18,770 +0.00(+0.00%)
Nov 11, 2024 6.910 7.040 6.830 6.910 10,616 +0.10(+1.47%)
Nov 08, 2024 7.100 7.100 6.640 6.810 27,195 -0.30(-4.15%)
Nov 07, 2024 7.490 7.630 7.100 7.105 16,713 -0.35(-4.76%)
Nov 06, 2024 8.620 8.800 7.056 7.460 55,938 -1.36(-15.42%)
Nov 05, 2024 8.310 9.000 8.310 8.820 31,062 +0.42(+5.00%)
Nov 04, 2024 8.400 8.488 8.220 8.400 10,315 +0.07(+0.84%)
Nov 01, 2024 8.480 8.480 8.250 8.330 13,765 -0.09(-1.07%)
Oct 31, 2024 8.410 9.000 8.300 8.420 35,584 -0.13(-1.46%)
Oct 30, 2024 8.295 8.610 8.295 8.545 32,258 +0.15(+1.73%)
Oct 29, 2024 9.060 9.060 8.300 8.400 20,056 -0.48(-5.41%)
Oct 28, 2024 8.650 9.090 8.653 8.880 341,867 +0.27(+3.14%)
Oct 25, 2024 8.840 9.080 8.515 8.610 17,448 -0.31(-3.48%)
Oct 24, 2024 8.750 8.920 8.550 8.920 18,658 +0.29(+3.36%)
Oct 23, 2024 9.070 9.360 8.630 8.630 28,901 -0.31(-3.47%)
Oct 22, 2024 9.030 9.207 8.550 8.940 46,215 -0.07(-0.78%)
Oct 21, 2024 9.980 9.980 9.010 9.010 7,998 -0.07(-0.77%)
Oct 18, 2024 9.350 9.740 9.060 9.080 24,987 -0.23(-2.47%)
Oct 17, 2024 9.250 9.310 9.180 9.310 6,270 -0.05(-0.53%)
Oct 16, 2024 9.250 9.480 9.250 9.360 6,038 +0.10(+1.08%)
Oct 15, 2024 9.460 9.510 9.250 9.260 18,943 -0.16(-1.70%)
Oct 14, 2024 9.250 9.500 9.250 9.420 6,474 -0.09(-0.95%)
Oct 11, 2024 9.600 9.730 9.260 9.510 15,094 -0.37(-3.74%)
Oct 10, 2024 9.574 9.890 9.574 9.880 3,631 +0.33(+3.46%)
Oct 09, 2024 9.590 9.700 9.410 9.550 7,819 -0.05(-0.52%)
Oct 08, 2024 9.930 10.00 9.360 9.600 35,789 -0.32(-3.23%)
Oct 07, 2024 10.25 10.25 9.800 9.920 10,737 -0.33(-3.22%)
Oct 04, 2024 10.04 10.46 10.00 10.25 14,085 -0.01(-0.10%)
Oct 03, 2024 10.01 10.27 9.990 10.26 25,355 +0.20(+1.99%)
Oct 02, 2024 10.36 10.49 10.06 10.06 9,311 -0.19(-1.85%)
Oct 01, 2024 10.27 10.29 10.11 10.25 6,714 -0.14(-1.35%)
Sep 30, 2024 10.36 10.50 10.36 10.39 2,595 -0.05(-0.48%)
Sep 27, 2024 10.50 10.59 10.31 10.44 9,284 -0.14(-1.32%)
Sep 26, 2024 10.58 10.69 9.940 10.58 12,427 +0.67(+6.76%)
Sep 25, 2024 9.730 10.15 9.350 9.910 20,561 +0.18(+1.85%)
Sep 24, 2024 10.34 10.34 9.730 9.730 25,163 -0.19(-1.92%)
Sep 23, 2024 11.00 11.19 9.405 9.920 136,073 -1.35(-11.98%)
Sep 20, 2024 11.21 11.47 10.22 11.27 35,847 -0.39(-3.34%)
Sep 19, 2024 11.78 12.98 11.31 11.66 44,286 +0.23(+2.01%)
Sep 18, 2024 11.60 11.79 11.40 11.43 7,328 -0.20(-1.72%)
Sep 17, 2024 11.27 11.87 11.27 11.63 25,462 +0.52(+4.68%)
Sep 16, 2024 11.70 11.87 11.08 11.11 10,814 -0.19(-1.68%)
Sep 13, 2024 11.07 11.65 11.05 11.30 14,642 +0.65(+6.10%)
Sep 12, 2024 9.990 11.04 9.830 10.65 26,140 +0.83(+8.45%)
Sep 11, 2024 9.380 9.820 9.200 9.820 14,574 +0.45(+4.80%)
Sep 10, 2024 9.630 9.680 9.215 9.370 17,727 -0.41(-4.19%)
Sep 09, 2024 10.21 10.82 9.780 9.780 12,491 -0.42(-4.12%)
Sep 06, 2024 10.74 10.74 9.838 10.20 14,840 -0.43(-4.05%)
Sep 05, 2024 11.29 11.30 10.63 10.63 16,681 -0.42(-3.80%)
Sep 04, 2024 12.24 12.55 11.01 11.05 15,458 -1.20(-9.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.