Katapult Hldgs Inc (NQ: KPLT )

19.79 -0.09 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 19.80 20.19 19.05 19.79 33,650 -0.09(-0.45%)
May 21, 2024 20.07 20.25 18.81 19.88 15,726 -0.30(-1.49%)
May 20, 2024 18.50 20.18 18.50 20.18 19,243 +1.78(+9.67%)
May 17, 2024 17.29 18.49 16.20 18.40 22,080 +1.18(+6.85%)
May 16, 2024 18.70 20.01 16.71 17.22 41,842 -1.44(-7.72%)
May 15, 2024 16.15 23.54 16.14 18.66 150,967 +1.16(+6.63%)
May 14, 2024 16.89 17.65 16.50 17.50 38,768 +0.39(+2.28%)
May 13, 2024 16.51 17.99 16.00 17.11 33,627 +0.24(+1.42%)
May 10, 2024 14.72 16.87 14.05 16.87 40,408 +2.34(+16.10%)
May 09, 2024 14.69 14.80 14.38 14.53 6,660 +0.53(+3.79%)
May 08, 2024 14.40 15.54 14.00 14.00 21,777 -0.63(-4.31%)
May 07, 2024 15.74 15.74 14.40 14.63 12,703 -0.85(-5.49%)
May 06, 2024 13.89 17.00 13.58 15.48 25,861 +1.57(+11.29%)
May 03, 2024 14.84 14.99 13.50 13.91 13,108 -0.17(-1.18%)
May 02, 2024 13.37 14.29 12.92 14.08 7,820 +0.52(+3.80%)
May 01, 2024 13.89 13.89 12.81 13.56 3,057 +0.45(+3.45%)
Apr 30, 2024 12.69 14.02 12.20 13.11 19,274 +1.10(+9.19%)
Apr 29, 2024 12.70 12.79 11.79 12.01 10,677 -0.75(-5.92%)
Apr 26, 2024 9.400 12.80 9.400 12.76 46,413 +3.36(+35.74%)
Apr 25, 2024 9.050 9.400 8.919 9.400 14,908 +0.15(+1.62%)
Apr 24, 2024 8.830 9.250 8.830 9.250 6,727 +0.33(+3.70%)
Apr 23, 2024 9.170 9.395 8.900 8.920 1,568 -0.15(-1.71%)
Apr 22, 2024 8.970 9.330 8.520 9.075 5,459 +0.01(+0.17%)
Apr 19, 2024 8.720 9.230 8.720 9.060 6,625 +0.34(+3.90%)
Apr 18, 2024 8.690 8.727 8.615 8.720 8,926 -0.03(-0.34%)
Apr 17, 2024 8.800 8.800 8.510 8.750 9,110 -0.20(-2.24%)
Apr 16, 2024 8.760 9.940 8.760 8.950 5,893 -0.07(-0.77%)
Apr 15, 2024 9.070 9.350 9.020 9.020 2,895 -0.18(-1.96%)
Apr 12, 2024 9.300 9.330 8.960 9.200 14,329 -0.44(-4.56%)
Apr 11, 2024 10.00 10.05 9.575 9.640 10,967 -0.59(-5.77%)
Apr 10, 2024 10.03 10.23 10.00 10.23 5,539 -0.04(-0.44%)
Apr 09, 2024 10.27 10.50 10.28 10.28 2,980 -0.07(-0.72%)
Apr 08, 2024 10.20 10.50 10.20 10.35 2,075 +0.17(+1.67%)
Apr 05, 2024 10.15 10.68 10.15 10.18 6,215 -0.03(-0.29%)
Apr 04, 2024 10.42 10.42 10.12 10.21 3,555 -0.15(-1.45%)
Apr 03, 2024 10.41 10.75 10.14 10.36 6,510 -0.60(-5.47%)
Apr 02, 2024 10.72 11.02 10.12 10.96 5,610 -0.29(-2.58%)
Apr 01, 2024 11.46 11.46 10.33 11.25 14,865 -0.41(-3.52%)
Mar 28, 2024 11.35 11.66 11.35 11.66 5,942 +0.01(+0.09%)
Mar 27, 2024 11.41 11.65 11.19 11.65 10,316 -0.02(-0.17%)
Mar 26, 2024 11.53 11.68 11.28 11.67 12,942 -0.01(-0.09%)
Mar 25, 2024 11.49 11.68 11.31 11.68 4,091 -0.07(-0.60%)
Mar 22, 2024 12.06 12.06 11.75 11.75 3,108 -0.20(-1.67%)
Mar 21, 2024 12.03 12.25 11.92 11.95 6,306 -0.05(-0.42%)
Mar 20, 2024 11.94 12.34 11.91 12.00 3,259 +0.00(+0.00%)
Mar 19, 2024 13.09 13.09 11.40 12.00 37,445 -1.75(-12.73%)
Mar 18, 2024 14.39 14.39 13.11 13.75 12,229 -0.38(-2.69%)
Mar 15, 2024 14.28 14.28 13.30 14.13 25,065 +0.65(+4.82%)
Mar 14, 2024 16.90 16.90 12.50 13.48 84,333 -4.92(-26.74%)
Mar 13, 2024 15.93 19.99 15.93 18.40 63,348 +2.76(+17.65%)
Mar 12, 2024 15.25 15.79 15.25 15.64 7,219 +0.53(+3.51%)
Mar 11, 2024 14.99 15.26 14.90 15.11 4,583 +0.31(+2.09%)
Mar 08, 2024 14.20 15.41 14.20 14.80 12,441 +0.67(+4.74%)
Mar 07, 2024 13.69 14.28 13.69 14.13 3,761 +0.74(+5.53%)
Mar 06, 2024 13.35 13.77 13.35 13.39 3,645 +0.08(+0.60%)
Mar 05, 2024 13.82 13.87 13.29 13.31 10,695 -0.53(-3.80%)
Mar 04, 2024 13.50 14.09 13.50 13.84 7,238 +0.28(+2.03%)
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.