Katapult Holdings Inc (KPLT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.64 | 15.9132007233 | 16.59 | 20.6799 | 16.4512 | 21455 | 18.5704 | CS |
| 4 | 1.93 | 11.1560693642 | 17.3 | 20.6799 | 15.27 | 22644 | 16.95512459 | CS |
| 12 | 9.87 | 105.448717949 | 9.36 | 23.54 | 8.9194 | 23188 | 16.94644311 | CS |
| 26 | 8.76 | 83.6676217765 | 10.47 | 23.54 | 8.51 | 17570 | 15.19473266 | CS |
| 52 | 0.1375 | 0.720178080398 | 19.0925 | 23.54 | 8.26 | 20707 | 15.39331857 | CS |
| 156 | -208.77 | -91.5657894737 | 228 | 246.25 | 8.26 | 1405415 | 116.78528786 | CS |
| 260 | -330.77 | -94.5057142857 | 350 | 367.5 | 8.26 | 1389406 | 120.14616961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 19.23 | -0.39 | -1.99 | 19.73 | 20.6799 | 19.19 | 32280 |
| 1721255700 | 19.62 | 0.58 | 3.05 | 19.18 | 20.0428 | 18.725 | 16110 |
| 1721169300 | 19.04 | 0.16 | 0.85 | 19.49 | 19.5 | 18.7 | 32123 |
| 1721082900 | 18.88 | 1.56 | 9.01 | 17.4 | 19.71 | 16.4512 | 30894 |
| 1720823700 | 17.32 | 0.21 | 1.23 | 17.36 | 17.745 | 17.07 | 8194 |
| 1720737300 | 17.11 | 0.38 | 2.27 | 17.04 | 17.3998 | 16.59 | 20993 |
| 1720650900 | 16.73 | 0.23 | 1.39 | 16.379999 | 16.94 | 15.81 | 28009 |
| 1720564500 | 16.5 | 0.49 | 3.06 | 16.11 | 16.83 | 15.6928 | 22962 |
| 1720478100 | 16.01 | -0.27 | -1.66 | 16.1 | 16.672 | 15.545 | 35262 |
| 1720218900 | 16.28 | 0.81 | 5.24 | 15.27 | 16.4999 | 15.27 | 30746 |
| 1720040640 | 15.47 | -0.33 | -2.09 | 15.63 | 16 | 15.34 | 15888 |
| 1719959700 | 15.8 | 0.23 | 1.48 | 15.8 | 16.36 | 15.76 | 15308 |
| 1719873300 | 15.57 | -1.26 | -7.49 | 16.739999 | 17.19 | 15.57 | 22201 |
| 1719614100 | 16.83 | 0 | 0.00 | 16.83 | 16.83 | 16.83 | 0 |
| 1719527700 | 16.83 | -0.07 | -0.41 | 16.82 | 16.85 | 16.392 | 12974 |
| 1719441300 | 16.9 | -0.09 | -0.53 | 16.77 | 17.0955 | 16.2167 | 9535 |
| 1719354900 | 16.99 | 0.14 | 0.83 | 16.82 | 17.36 | 16.5472 | 18360 |
| 1719268500 | 16.85 | 0.37 | 2.25 | 16.41 | 17.3686 | 16.1101 | 4888 |
| 1719009300 | 16.48 | 0.08 | 0.49 | 16.27 | 17 | 15.8 | 29706 |
| 1718922900 | 16.399999 | -0.97 | -5.58 | 17.3 | 17.705 | 16.16 | 7508 |
| 1718750100 | 17.37 | -0.63 | -3.50 | 18 | 18 | 17.05 | 10778 |
| 1718663700 | 18 | 1.2 | 7.14 | 16.48 | 18.14 | 16.399999 | 16280 |
| 1718404500 | 16.8 | 0.79 | 4.93 | 16.149999 | 16.8 | 15.5 | 24683 |
| 1718318100 | 16.01 | -0.97 | -5.71 | 17.01 | 17.01 | 16.01 | 19320 |
| 1718231700 | 16.98 | -1.02 | -5.67 | 18 | 18 | 16.88 | 14672 |
| 1718145300 | 18 | 1.31 | 7.85 | 16.35 | 18 | 16 | 24568 |
| 1718058900 | 16.69 | 0.03 | 0.18 | 16.649999 | 17.8947 | 16.25 | 9832 |
| 1717799700 | 16.66 | -0.79 | -4.53 | 17.45 | 18.2036 | 16.6253 | 10796 |
| 1717713300 | 17.45 | 1.34 | 8.32 | 15.36 | 17.6528 | 15.36 | 24882 |
| 1717626900 | 16.11 | 0.79 | 5.16 | 15.22 | 16.4299 | 15.22 | 25288 |
| 1717540500 | 15.32 | -1.36 | -8.15 | 16.57 | 17.73 | 14.87 | 18350 |
| 1717454100 | 16.68 | -1.02 | -5.76 | 17.93 | 17.95 | 16.39 | 14098 |
| 1717194900 | 17.7 | -0.24 | -1.34 | 17.94 | 18 | 17.6 | 10203 |
| 1717108500 | 17.94 | -0.75 | -4.01 | 18.67 | 18.69 | 17.4682 | 45489 |
| 1717022100 | 18.69 | -0.3 | -1.58 | 19.24 | 19.47 | 18.3 | 6612 |
| 1716935700 | 18.99 | 0.01 | 0.05 | 18.96 | 19.315 | 18.61 | 18017 |
| 1716590100 | 18.98 | 0.1 | 0.53 | 18.92 | 19.14 | 18.33 | 13802 |
| 1716503700 | 18.88 | -0.91 | -4.60 | 19.84 | 20.18 | 18.6267 | 5980 |
| 1716417300 | 19.79 | -0.09 | -0.45 | 19.8 | 20.19 | 19.05 | 33570 |
| 1716330900 | 19.88 | -0.3 | -1.49 | 20.07 | 20.25 | 18.81 | 15726 |
| 1716244500 | 20.18 | 1.78 | 9.67 | 18.5 | 20.18 | 18.03 | 19207 |
| 1715985300 | 18.4 | 1.18 | 6.85 | 17.29 | 18.49 | 16.2 | 22079 |
| 1715898900 | 17.22 | -1.44 | -7.72 | 18.7 | 20.0089 | 16.71 | 41842 |
| 1715812500 | 18.66 | 1.16 | 6.63 | 16.149999 | 23.54 | 16.135 | 150967 |
| 1715726100 | 17.5 | 0.39 | 2.28 | 17.03 | 17.6501 | 16.5 | 38735 |
| 1715639700 | 17.11 | 0.24 | 1.42 | 16.51 | 17.99 | 15.81 | 33627 |
| 1715380500 | 16.87 | 2.34 | 16.10 | 14.72 | 16.87 | 14.0496 | 40390 |
| 1715294100 | 14.53 | 0.53 | 3.79 | 14.69 | 14.8 | 14 | 6660 |
| 1715207700 | 14 | -0.63 | -4.31 | 14.4 | 15.535 | 14 | 21777 |
| 1715121300 | 14.63 | -0.85 | -5.49 | 15.74 | 15.74 | 14.4 | 12703 |
| 1715034900 | 15.48 | 1.57 | 11.29 | 13.89 | 17 | 13.5 | 25861 |
| 1714775700 | 13.91 | -0.17 | -1.18 | 14.84 | 14.99 | 13.5 | 13108 |
| 1714689300 | 14.0755 | 0.52 | 3.80 | 13.37 | 14.29 | 12.9204 | 7820 |
| 1714602900 | 13.56 | 0.45 | 3.45 | 13.89 | 13.89 | 12.81 | 3057 |
| 1714516500 | 13.1084 | 1.1 | 9.19 | 12.69 | 14.02 | 12.2 | 19274 |
| 1714430100 | 12.005 | -0.76 | -5.92 | 12.7 | 12.79 | 11.7863 | 10677 |
| 1714170900 | 12.76 | 3.36 | 35.74 | 9.38 | 12.8 | 9.38 | 46411 |
| 1714084500 | 9.4 | 0.15 | 1.62 | 9.05 | 9.4 | 8.9194 | 14908 |
| 1713998100 | 9.25 | 0.33 | 3.70 | 8.83 | 9.3 | 8.83 | 6124 |
| 1713911700 | 8.92 | -0.16 | -1.71 | 9.17 | 9.395 | 8.9 | 1568 |
| 1713825300 | 9.075 | 0.01 | 0.17 | 8.97 | 9.33 | 8.5201 | 5459 |
| 1713566100 | 9.06 | 0.34 | 3.90 | 8.72 | 9.23 | 8.51 | 6625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
