Katapult Hldgs Inc (NQ: KPLT )

16.40 -0.97 (-5.58%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 17.30 17.70 16.16 16.40 7,508 -0.97(-5.58%)
Jun 18, 2024 17.19 18.00 17.19 17.37 10,790 -0.63(-3.50%)
Jun 17, 2024 16.40 18.14 16.40 18.00 16,280 +1.20(+7.14%)
Jun 14, 2024 16.15 16.80 15.50 16.80 24,693 +0.79(+4.93%)
Jun 13, 2024 16.50 16.95 16.01 16.01 19,320 -0.97(-5.71%)
Jun 12, 2024 18.00 18.00 16.88 16.98 14,672 -1.02(-5.67%)
Jun 11, 2024 16.35 18.00 16.00 18.00 24,568 +1.31(+7.85%)
Jun 10, 2024 17.89 17.89 16.25 16.69 9,838 +0.03(+0.18%)
Jun 07, 2024 17.99 18.20 16.63 16.66 10,796 -0.79(-4.53%)
Jun 06, 2024 15.36 17.65 15.36 17.45 24,882 +1.34(+8.32%)
Jun 05, 2024 15.22 16.43 15.22 16.11 25,288 +0.79(+5.16%)
Jun 04, 2024 16.84 17.18 14.87 15.32 18,352 -1.36(-8.15%)
Jun 03, 2024 17.93 17.95 16.39 16.68 14,098 -1.02(-5.76%)
May 31, 2024 18.00 18.00 17.60 17.70 10,203 -0.24(-1.34%)
May 30, 2024 18.12 18.63 17.47 17.94 45,489 -0.75(-4.01%)
May 29, 2024 19.24 19.24 18.30 18.69 6,612 -0.30(-1.58%)
May 28, 2024 18.96 19.32 18.61 18.99 18,753 +0.01(+0.05%)
May 24, 2024 19.14 19.14 18.33 18.98 13,846 +0.10(+0.53%)
May 23, 2024 19.84 20.18 18.63 18.88 5,980 -0.91(-4.60%)
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%)
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.