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 | -1.67 | -24.7407407407 | 6.75 | 6.75 | 5.08 | 46931 | 5.88414192 | CS |
| 4 | -1.9 | -27.2206303725 | 6.98 | 7.58 | 5.08 | 25525 | 6.42419374 | CS |
| 12 | -4.99 | -49.5531281033 | 10.07 | 10.49 | 5.08 | 29538 | 7.64568413 | CS |
| 26 | -11.33 | -69.043266301 | 16.41 | 21.8799 | 5.08 | 31941 | 11.85315703 | CS |
| 52 | -3.7 | -42.1412300683 | 8.78 | 23.54 | 5.08 | 24849 | 12.61073626 | CS |
| 156 | -77.67 | -93.8610271903 | 82.75 | 87.25 | 5.08 | 289055 | 42.64756283 | CS |
| 260 | -344.92 | -98.5485714286 | 350 | 367.5 | 5.08 | 1217520 | 119.79012552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734651300 | 6.39 | 0.27 | 4.41 | 6.295 | 6.39 | 6.16 | 6421 |
| 1734564900 | 6.12 | -0.07 | -1.13 | 6.57 | 6.57 | 6.12 | 27778 |
| 1734478500 | 6.19 | -0.41 | -6.21 | 6.43 | 6.5 | 6.12 | 15965 |
| 1734392100 | 6.6 | 0.11 | 1.69 | 6.69 | 6.9111 | 6.3400999 | 10714 |
| 1734132900 | 6.49 | -0.04 | -0.61 | 6.97 | 6.97 | 6.3044 | 8795 |
| 1734046500 | 6.53 | 0.18 | 2.83 | 6.47 | 7.07 | 6.43 | 30817 |
| 1733960100 | 6.35 | 0.01 | 0.16 | 6.59 | 6.6 | 6.35 | 17046 |
| 1733873700 | 6.34 | -0.79 | -11.08 | 6.97 | 6.97 | 6.3 | 25275 |
| 1733787300 | 7.13 | 0.28 | 4.03 | 7.07 | 7.24 | 6.8101 | 18784 |
| 1733528100 | 6.8541 | -0.16 | -2.22 | 7.155 | 7.155 | 6.73 | 10575 |
| 1733441700 | 7.01 | -0.29 | -3.97 | 7.13 | 7.36 | 7 | 8759 |
| 1733355300 | 7.3 | -0.07 | -0.95 | 7.5 | 7.5 | 7.15 | 15405 |
| 1733268900 | 7.37 | -0.21 | -2.77 | 7.2 | 7.52 | 6.9091 | 6443 |
| 1733182500 | 7.58 | 0.02 | 0.26 | 7.34 | 7.58 | 6.93 | 33148 |
| 1732917840 | 7.56 | 0.87 | 13.00 | 6.475 | 7.56 | 6.475 | 27854 |
| 1732750500 | 6.69 | 0.06 | 0.90 | 6.63 | 6.95 | 6.42 | 12073 |
| 1732664100 | 6.63 | -0.35 | -5.01 | 6.98 | 7.03 | 6.358 | 18231 |
| 1732577700 | 6.98 | 0.37 | 5.60 | 6.87 | 7.22 | 6.83 | 29571 |
| 1732318500 | 6.61 | 0.35 | 5.59 | 6.2699999 | 6.67 | 6.227 | 31337 |
| 1732232100 | 6.26 | 0.26 | 4.33 | 6.04 | 6.33 | 5.95 | 16280 |
| 1732145700 | 6 | -0.23 | -3.69 | 6.3 | 6.65 | 5.79 | 40954 |
| 1732059300 | 6.23 | 0.07 | 1.14 | 6 | 6.7 | 6 | 27997 |
| 1731972900 | 6.16 | -0.47 | -7.03 | 6.63 | 6.73 | 5.99 | 86972 |
| 1731713700 | 6.626 | 0.16 | 2.41 | 6.6 | 6.8184 | 6.55 | 9135 |
| 1731627300 | 6.47 | -0.69 | -9.64 | 7.02 | 7.02 | 6.44 | 24726 |
| 1731540900 | 7.16 | 0.32 | 4.60 | 6.77 | 7.61 | 6.77 | 62312 |
| 1731454500 | 6.845 | -0.07 | -0.94 | 6.89 | 7.1374 | 6.78 | 18662 |
| 1731368100 | 6.91 | 0.1 | 1.47 | 6.81 | 7.04 | 6.81 | 10606 |
| 1731108900 | 6.81 | -0.3 | -4.15 | 7.1 | 7.1 | 6.64 | 26986 |
| 1731022500 | 7.105 | -0.36 | -4.76 | 7.63 | 7.63 | 7.1 | 16299 |
| 1730936100 | 7.46 | -1.36 | -15.42 | 8.8 | 8.8 | 7.0556 | 55737 |
| 1730849700 | 8.82 | 0.42 | 5.00 | 8.48 | 9 | 8.4221 | 30749 |
| 1730763300 | 8.4 | 0.07 | 0.84 | 8.4 | 8.48 | 8.21 | 9473 |
| 1730500500 | 8.33 | -0.09 | -1.07 | 8.43 | 8.48 | 8.25 | 13765 |
| 1730414100 | 8.42 | -0.13 | -1.46 | 8.4149999 | 9 | 8.3 | 35546 |
| 1730327700 | 8.5451 | 0.15 | 1.73 | 8.295 | 8.61 | 8.295 | 32189 |
| 1730241300 | 8.4 | -0.48 | -5.41 | 8.89 | 8.89 | 8.3 | 19309 |
| 1730154900 | 8.88 | 0.27 | 3.14 | 8.76 | 9.09 | 8.6526 | 341697 |
| 1729895700 | 8.61 | -0.31 | -3.48 | 8.84 | 9.08 | 8.515 | 17440 |
| 1729809300 | 8.92 | 0.29 | 3.36 | 8.75 | 8.92 | 8.55 | 18602 |
| 1729722900 | 8.63 | -0.31 | -3.47 | 9.07 | 9.44 | 8.63 | 28891 |
| 1729636500 | 8.94 | -0.07 | -0.78 | 9.0306 | 9.207 | 8.55 | 46145 |
| 1729550100 | 9.01 | -0.07 | -0.77 | 9.16 | 9.98 | 9.01 | 7998 |
| 1729290900 | 9.08 | -0.23 | -2.47 | 9.18 | 9.74 | 9.06 | 24982 |
| 1729204500 | 9.31 | -0.05 | -0.53 | 9.3 | 9.31 | 9.18 | 6270 |
| 1729118100 | 9.36 | 0.1 | 1.08 | 9.25 | 9.48 | 9.25 | 6036 |
| 1729031700 | 9.26 | -0.16 | -1.70 | 9.32 | 9.51 | 9.25 | 18443 |
| 1728945300 | 9.42 | -0.09 | -0.95 | 9.41 | 9.5 | 9.25 | 6469 |
| 1728686100 | 9.51 | -0.37 | -3.74 | 9.6 | 9.73 | 9.26 | 15087 |
| 1728599700 | 9.88 | 0.33 | 3.46 | 9.91 | 9.91 | 9.5736 | 3511 |
| 1728513300 | 9.55 | -0.05 | -0.52 | 9.5 | 9.7 | 9.41 | 7819 |
| 1728426900 | 9.6 | -0.32 | -3.23 | 10 | 10 | 9.36 | 35668 |
| 1728340500 | 9.92 | -0.33 | -3.22 | 10.2499 | 10.25 | 9.8 | 10724 |
| 1728081300 | 10.25 | -0.01 | -0.10 | 10.24 | 10.4615 | 10.0001 | 14097 |
| 1727994900 | 10.26 | 0.2 | 1.99 | 10.02 | 10.27 | 9.99 | 24986 |
| 1727908500 | 10.06 | -0.19 | -1.85 | 10.36 | 10.49 | 10.06 | 9224 |
| 1727822100 | 10.25 | -0.14 | -1.35 | 10.07 | 10.29 | 10.07 | 6589 |
| 1727735520 | 10.39 | -0.05 | -0.48 | 10.44 | 10.5 | 10.364 | 2577 |
| 1727476500 | 10.44 | -0.14 | -1.32 | 10.5 | 10.59 | 10.3083 | 9284 |
| 1727390100 | 10.58 | 0.67 | 6.76 | 9.96 | 10.685 | 9.9398 | 12427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
