Katapult Holdings Inc (KPLT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1436 | 1.23580034423 | 11.62 | 11.94 | 11.0602 | 9282 | 11.52418731 | CS |
| 4 | 1.1436 | 10.7683615819 | 10.62 | 11.9999 | 9.05 | 14462 | 10.7826874 | CS |
| 12 | 6.6836 | 131.566929134 | 5.08 | 12.14 | 5.08 | 71015 | 9.67487268 | CS |
| 26 | 0.2936 | 2.55972101133 | 11.47 | 12.14 | 5.08 | 48738 | 9.05593873 | CS |
| 52 | -0.1764 | -1.47738693467 | 11.94 | 23.54 | 5.08 | 36803 | 11.41106255 | CS |
| 156 | -43.9864 | -78.8993721973 | 55.75 | 67.5 | 5.08 | 183925 | 30.02106753 | CS |
| 260 | -338.2364 | -96.6389714286 | 350 | 367.5 | 5.08 | 1152499 | 119.37450689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742423700 | 11.7636 | 0.17 | 1.50 | 11.65 | 11.86 | 11.47 | 2212 |
| 1742337300 | 11.59 | -0.01 | -0.09 | 11.6 | 11.86 | 11.29 | 14893 |
| 1742250900 | 11.6 | 0.13 | 1.13 | 11.7 | 11.94 | 11.47 | 11067 |
| 1741991700 | 11.47 | 0.11 | 0.97 | 11.19 | 11.7404 | 11.19 | 5870 |
| 1741905300 | 11.36 | -0.13 | -1.13 | 11.62 | 11.84 | 11.0602 | 12368 |
| 1741818900 | 11.49 | -0.31 | -2.63 | 11.59 | 11.7349 | 10.7 | 42541 |
| 1741732500 | 11.8 | 0.53 | 4.70 | 11.46 | 11.9999 | 11.4139 | 10314 |
| 1741646100 | 11.27 | 0.17 | 1.53 | 11.44 | 11.88 | 11.25 | 17835 |
| 1741390500 | 11.1 | -0.02 | -0.15 | 11.14 | 11.24 | 10.7501 | 18099 |
| 1741304100 | 11.1164 | 0.12 | 1.06 | 10.95 | 11.1999 | 10.865 | 9273 |
| 1741217700 | 11 | 0.48 | 4.61 | 10.65 | 11.09 | 10.495 | 12077 |
| 1741131300 | 10.515 | -0.25 | -2.28 | 10.48 | 10.77 | 10.0001 | 12295 |
| 1741044900 | 10.76 | -0.52 | -4.61 | 10.95 | 11.3367 | 10.6601 | 5863 |
| 1740785700 | 11.28 | 0.5 | 4.64 | 10.185 | 11.48 | 10.185 | 6836 |
| 1740699300 | 10.78 | 0.6 | 5.89 | 10.09 | 11.38 | 9.9422 | 18210 |
| 1740612900 | 10.18 | 0.8 | 8.53 | 9.38 | 10.4 | 9.295 | 14836 |
| 1740526500 | 9.38 | 0.02 | 0.21 | 9.31 | 9.38 | 9.05 | 35898 |
| 1740440100 | 9.36 | -0.73 | -7.23 | 9.92295 | 9.975 | 9.1 | 18496 |
| 1740180900 | 10.09 | -0.43 | -4.09 | 10.38 | 10.47 | 9.26 | 9643 |
| 1740094500 | 10.52 | -0.23 | -2.14 | 10.62 | 10.6609 | 10.2 | 10607 |
| 1740008100 | 10.75 | -0.57 | -5.04 | 11.76 | 11.76 | 10.12 | 25890 |
| 1739921700 | 11.32 | 1.45 | 14.69 | 9.74 | 11.32 | 9.55 | 29871 |
| 1739576100 | 9.8699999 | 0.63 | 6.82 | 9.1 | 9.8699999 | 9.1 | 20897 |
| 1739489700 | 9.24 | 0.09 | 0.98 | 9.2 | 9.4 | 9.098 | 14526 |
| 1739403300 | 9.15 | 0 | 0.00 | 9.14 | 9.3798999 | 9 | 13049 |
| 1739316900 | 9.15 | -0.21 | -2.24 | 9.06 | 9.3061 | 9.06 | 3933 |
| 1739230500 | 9.36 | 0.07 | 0.75 | 9.38 | 9.47 | 8.96 | 20872 |
| 1738971300 | 9.2899999 | 0 | 0.00 | 9.175 | 9.2899999 | 9 | 5857 |
| 1738884900 | 9.2899999 | -0.07 | -0.75 | 9.5 | 9.5 | 9.015 | 46291 |
| 1738798500 | 9.36 | 0.29 | 3.20 | 9.15 | 9.48 | 9.06 | 10202 |
| 1738712100 | 9.07 | -0.1 | -1.09 | 8.65 | 9.18 | 8.65 | 15682 |
| 1738625700 | 9.17 | 0.01 | 0.11 | 8.72 | 9.17 | 8.59 | 14583 |
| 1738366500 | 9.16 | 0.01 | 0.11 | 8.93 | 9.7 | 8.9 | 37961 |
| 1738280100 | 9.15 | -0.09 | -0.97 | 9.24 | 9.4679 | 8.8699999 | 19560 |
| 1738193700 | 9.24 | -0.08 | -0.86 | 9.32 | 9.34 | 8.93 | 13204 |
| 1738107300 | 9.32 | 0.57 | 6.51 | 8.72 | 9.519 | 8.61 | 15371 |
| 1738020900 | 8.75 | -0.36 | -3.95 | 8.78 | 9.1 | 8.52 | 13184 |
| 1737761700 | 9.11 | 0.25 | 2.82 | 8.39 | 9.2899999 | 8.39 | 30203 |
| 1737675300 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1737588900 | 8.86 | -0.37 | -4.01 | 9.03 | 9.05 | 8.5 | 50041 |
| 1737502500 | 9.23 | -0.01 | -0.11 | 9.08 | 9.5399999 | 8.6157 | 70968 |
| 1737156900 | 9.24 | -0.92 | -9.06 | 9.98 | 10.14 | 8.88 | 267790 |
| 1737070500 | 10.16 | 3.18 | 45.56 | 7.07 | 12.14 | 7.07 | 2453419 |
| 1736984100 | 6.98 | 0.13 | 1.90 | 6.89 | 7.24 | 6.7 | 20041 |
| 1736897700 | 6.85 | -0.01 | -0.15 | 6.84 | 7.04 | 6.5599999 | 8157 |
| 1736811300 | 6.86 | 0.45 | 6.97 | 6.3099999 | 6.91 | 6.2419 | 12542 |
| 1736552100 | 6.4128 | -0.39 | -5.69 | 7 | 7 | 6.3078 | 14322 |
| 1736379300 | 6.8 | 0 | 0.00 | 6.7 | 6.81 | 6.5 | 17952 |
| 1736292900 | 6.8 | -0.18 | -2.58 | 6.8839 | 7 | 6.7029 | 18457 |
| 1736206500 | 6.98 | 0.24 | 3.56 | 6.68 | 7.31 | 6.68 | 22326 |
| 1735947300 | 6.74 | 0.39 | 6.14 | 6.4 | 6.93 | 6.21 | 21389 |
| 1735860900 | 6.35 | -0.42 | -6.13 | 6.76 | 6.9533 | 6.35 | 15299 |
| 1735688100 | 6.765 | -0.22 | -3.08 | 7.48 | 7.74 | 6.35 | 69907 |
| 1735601700 | 6.98 | 1.17 | 20.14 | 5.74 | 7.9244 | 5.6361 | 137517 |
| 1735342500 | 5.8099999 | 0.17 | 3.01 | 5.745 | 5.93 | 5.61 | 26268 |
| 1735256100 | 5.64 | 0.56 | 11.02 | 5.08 | 5.96 | 5.08 | 39061 |
| 1735077840 | 5.08 | -0.51 | -9.12 | 5.61 | 5.8099999 | 5.08 | 73081 |
| 1734996900 | 5.59 | -0.33 | -5.57 | 6.18 | 6.29 | 5.49 | 66173 |
| 1734737700 | 5.92 | -0.47 | -7.36 | 6.37 | 6.5 | 5.88 | 115761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
