Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Katapult Hldgs Inc (NQ: KPLT )

17.22 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.50 45.50 42.25 44.25 22,264 +0.75(+1.72%)
Apr 28, 2022 44.00 44.50 41.25 43.50 27,886 +1.00(+2.35%)
Apr 27, 2022 42.50 44.38 42.00 42.50 22,086 -0.50(-1.16%)
Apr 26, 2022 46.00 46.00 42.75 43.00 23,342 -3.25(-7.03%)
Apr 25, 2022 46.00 47.50 45.25 46.25 18,901 -0.25(-0.54%)
Apr 22, 2022 47.25 48.25 45.05 46.50 18,006 -1.50(-3.12%)
Apr 21, 2022 51.25 52.50 46.25 48.00 30,244 -2.50(-4.95%)
Apr 20, 2022 52.25 52.25 50.12 50.50 23,051 -1.75(-3.35%)
Apr 19, 2022 48.50 53.00 48.50 52.25 28,220 +3.50(+7.18%)
Apr 18, 2022 50.75 51.25 47.75 48.75 36,315 -2.25(-4.41%)
Apr 14, 2022 53.25 53.25 49.00 51.00 23,439 +0.00(+0.00%)
Apr 13, 2022 52.00 52.25 50.00 51.00 24,230 -1.00(-1.92%)
Apr 12, 2022 50.50 53.25 50.50 52.00 20,676 +1.75(+3.48%)
Apr 11, 2022 49.75 51.50 48.50 50.25 15,701 -1.00(-1.95%)
Apr 08, 2022 51.75 53.12 50.25 51.25 20,833 -1.25(-2.38%)
Apr 07, 2022 54.50 55.00 49.75 52.50 30,505 -2.75(-4.98%)
Apr 06, 2022 55.25 56.75 54.00 55.25 25,337 -1.50(-2.64%)
Apr 05, 2022 60.75 60.75 56.27 56.75 17,506 -3.50(-5.81%)
Apr 04, 2022 58.75 61.50 58.75 60.25 13,450 +2.25(+3.88%)
Apr 01, 2022 60.50 60.50 57.62 58.00 18,047 -1.50(-2.52%)
Mar 31, 2022 60.25 60.88 58.50 59.50 25,727 -1.50(-2.46%)
Mar 30, 2022 61.25 63.00 60.25 61.00 23,298 -1.50(-2.40%)
Mar 29, 2022 62.75 67.50 61.88 62.50 45,387 -0.50(-0.79%)
Mar 28, 2022 59.00 63.50 58.00 63.00 42,734 +5.25(+9.09%)
Mar 25, 2022 59.75 59.75 54.00 57.75 43,574 -2.75(-4.55%)
Mar 24, 2022 61.25 62.00 59.25 60.50 23,282 +0.50(+0.83%)
Mar 23, 2022 55.50 60.50 55.50 60.00 39,708 +4.00(+7.14%)
Mar 22, 2022 55.50 57.75 55.25 56.00 48,588 +0.50(+0.90%)
Mar 21, 2022 55.75 57.00 53.00 55.50 40,463 +0.00(+0.00%)
Mar 18, 2022 54.50 59.30 54.27 55.50 53,899 +0.50(+0.91%)
Mar 17, 2022 51.00 55.95 51.00 55.00 36,795 +2.75(+5.26%)
Mar 16, 2022 49.75 52.88 48.00 52.25 85,652 +5.50(+11.76%)
Mar 15, 2022 46.25 59.75 45.00 46.75 228,174 +2.75(+6.25%)
Mar 14, 2022 48.25 48.25 43.75 44.00 89,788 -3.50(-7.37%)
Mar 11, 2022 50.25 52.00 45.38 47.50 47,892 -2.50(-5.00%)
Mar 10, 2022 50.25 52.00 46.75 50.00 37,936 -0.25(-0.50%)
Mar 09, 2022 48.00 50.75 47.75 50.25 29,296 +3.25(+6.91%)
Mar 08, 2022 45.25 49.75 44.25 47.00 59,085 +0.50(+1.08%)
Mar 07, 2022 46.00 50.50 45.50 46.50 50,067 -1.50(-3.12%)
Mar 04, 2022 49.75 51.50 47.50 48.00 31,670 -2.00(-4.00%)
Mar 03, 2022 54.00 54.50 48.75 50.00 41,017 -4.25(-7.83%)
Mar 02, 2022 53.50 54.75 52.00 54.25 23,774 +1.00(+1.88%)
Mar 01, 2022 56.75 58.50 53.00 53.25 25,413 -4.00(-6.99%)
Feb 28, 2022 54.50 59.25 53.75 57.25 37,767 +2.25(+4.09%)
Feb 25, 2022 52.75 55.00 51.00 55.00 47,297 +1.00(+1.85%)
Feb 24, 2022 48.00 54.50 47.25 54.00 64,793 +2.25(+4.35%)
Feb 23, 2022 50.80 54.00 49.62 51.75 46,887 +1.25(+2.48%)
Feb 22, 2022 52.75 53.25 49.25 50.50 43,676 -3.00(-5.61%)
Feb 18, 2022 53.50 0 -1.25(-2.28%)
Feb 17, 2022 58.25 59.02 54.38 54.75 32,535 -4.00(-6.81%)
Feb 16, 2022 58.25 59.50 56.76 58.75 28,707 -0.25(-0.42%)
Feb 15, 2022 55.75 59.00 54.50 59.00 33,959 +4.50(+8.26%)
Feb 14, 2022 56.75 58.25 54.25 54.50 33,855 -2.00(-3.54%)
Feb 11, 2022 58.00 61.00 56.05 56.50 39,933 -3.75(-6.22%)
Feb 10, 2022 58.50 66.75 57.00 60.25 108,358 -0.25(-0.41%)
Feb 09, 2022 60.00 61.75 58.25 60.50 34,309 +2.00(+3.42%)
Feb 08, 2022 55.00 58.75 54.00 58.50 32,765 +3.50(+6.36%)
Feb 07, 2022 61.00 62.53 54.75 55.00 86,409 -5.25(-8.71%)
Feb 04, 2022 59.50 61.25 57.85 60.25 18,023 +1.00(+1.69%)
Feb 03, 2022 63.50 59.00 59.25 44,060 -7.25(-10.90%)
Feb 02, 2022 66.75 67.50 64.00 66.50 62,431 -0.50(-0.75%)
Feb 01, 2022 64.50 67.62 63.01 67.00 49,908 +2.75(+4.28%)
Jan 31, 2022 56.25 64.25 63,713 +8.25(+14.73%)
Jan 28, 2022 52.50 57.05 51.50 56.00 39,479 +3.50(+6.67%)
Jan 27, 2022 58.00 58.26 52.25 52.50 35,606 -4.75(-8.30%)
Jan 26, 2022 60.50 62.50 57.12 57.25 47,620 -1.25(-2.14%)
Jan 25, 2022 56.25 60.50 55.00 58.50 35,469 -0.50(-0.85%)
Jan 24, 2022 54.75 59.50 52.50 59.00 87,187 -0.50(-0.84%)
Jan 21, 2022 64.50 64.54 59.00 59.50 82,244 -6.25(-9.51%)
Jan 20, 2022 67.50 68.75 65.25 65.75 65,547 +0.50(+0.77%)
Jan 19, 2022 64.25 68.25 63.50 65.25 53,166 +2.25(+3.57%)
Jan 18, 2022 63.25 64.95 62.00 63.00 62,055 -2.75(-4.18%)
Jan 14, 2022 65.75 0 -1.75(-2.59%)
Jan 13, 2022 70.00 70.00 65.75 67.50 52,395 -2.00(-2.88%)
Jan 12, 2022 73.00 73.50 69.00 69.50 30,948 -2.00(-2.80%)
Jan 11, 2022 69.00 72.75 67.00 71.50 41,495 +3.25(+4.76%)
Jan 10, 2022 70.75 71.00 65.75 68.25 70,392 -4.25(-5.86%)
Jan 07, 2022 72.50 77.25 71.25 72.50 59,115 +0.50(+0.69%)
Jan 06, 2022 73.00 74.88 69.50 72.00 54,880 +0.00(+0.00%)
Jan 05, 2022 80.00 80.88 71.75 72.00 82,734 -8.50(-10.56%)
Jan 04, 2022 84.50 85.47 79.25 80.50 48,187 -4.50(-5.29%)
Jan 03, 2022 83.00 85.78 81.25 85.00 67,753 +0.75(+0.89%)
Dec 31, 2021 79.75 87.25 79.50 84.25 136,174 +3.75(+4.66%)
Dec 30, 2021 75.00 83.75 75.00 80.50 106,041 +4.50(+5.92%)
Dec 29, 2021 75.00 78.00 73.25 76.00 97,383 +0.50(+0.66%)
Dec 28, 2021 82.25 83.25 75.00 75.50 75,768 -5.00(-6.21%)
Dec 27, 2021 82.75 85.62 80.25 80.50 78,577 -2.50(-3.01%)
Dec 23, 2021 80.50 84.75 78.62 83.00 131,072 +2.00(+2.47%)
Dec 22, 2021 80.50 83.00 79.00 81.00 61,373 -1.25(-1.52%)
Dec 21, 2021 80.50 85.25 80.25 82.25 96,696 +3.25(+4.11%)
Dec 20, 2021 82.75 86.00 78.75 79.00 96,895 -6.25(-7.33%)
Dec 17, 2021 86.25 90.88 83.88 85.25 137,295 -2.50(-2.85%)
Dec 16, 2021 94.00 96.50 87.75 87.75 80,285 -7.00(-7.39%)
Dec 15, 2021 98.75 99.50 85.75 94.75 161,426 -5.25(-5.25%)
Dec 14, 2021 103.50 103.50 96.25 100.00 117,181 +4.50(+4.71%)
Dec 13, 2021 94.25 99.75 93.25 95.50 93,278 +0.25(+0.26%)
Dec 10, 2021 93.75 95.25 90.75 95.25 108,911 +2.50(+2.70%)
Dec 09, 2021 88.50 93.50 87.72 92.75 124,198 +3.25(+3.63%)
Dec 08, 2021 87.50 92.94 85.25 89.50 152,838 +7.75(+9.48%)
Dec 07, 2021 75.00 84.25 74.00 81.75 148,600 +10.50(+14.74%)
Dec 06, 2021 72.75 73.62 65.75 71.25 170,905 -0.25(-0.35%)
Dec 03, 2021 79.25 80.00 70.75 71.50 152,499 -7.75(-9.78%)
Dec 02, 2021 78.75 84.50 74.50 79.25 236,197 -12.25(-13.39%)
Dec 01, 2021 98.75 99.41 90.62 91.50 110,237 -6.75(-6.87%)
Nov 30, 2021 100.00 101.00 93.75 98.25 70,867 -0.75(-0.76%)
Nov 29, 2021 100.00 100.00 95.00 99.00 68,461 +1.00(+1.02%)
Nov 26, 2021 95.75 100.00 94.00 98.00 82,087 -4.00(-3.92%)
Nov 24, 2021 97.00 105.50 95.00 102.00 132,307 +5.25(+5.43%)
Nov 23, 2021 96.50 101.40 91.75 96.75 136,319 -1.00(-1.02%)
Nov 22, 2021 107.00 106.89 96.50 97.75 193,990 -8.00(-7.57%)
Nov 19, 2021 109.25 110.00 103.25 105.75 82,218 -1.25(-1.17%)
Nov 18, 2021 112.50 107.25 104.50 107.00 131,549 -5.75(-5.10%)
Nov 17, 2021 114.50 117.00 109.50 112.75 107,759 -3.50(-3.01%)
Nov 16, 2021 122.50 122.62 115.00 116.25 128,933 -7.75(-6.25%)
Nov 15, 2021 129.50 132.00 122.75 124.00 91,422 -3.25(-2.55%)
Nov 12, 2021 125.50 129.12 120.50 127.25 131,531 +1.00(+0.79%)
Nov 11, 2021 132.00 132.00 121.50 126.25 189,227 +1.00(+0.80%)
Nov 10, 2021 137.00 125.25 525,726 -18.50(-12.87%)
Nov 09, 2021 113.75 151.25 111.25 143.75 2,692,433 +40.00(+38.55%)
Nov 08, 2021 107.50 110.50 103.50 103.75 131,380 -3.00(-2.81%)
Nov 05, 2021 107.25 107.25 102.25 106.75 62,175 +0.50(+0.47%)
Nov 04, 2021 111.50 112.50 105.25 106.25 90,160 -4.75(-4.28%)
Nov 03, 2021 112.75 117.50 110.25 111.00 55,522 -3.00(-2.63%)
Nov 02, 2021 115.00 115.00 106.50 114.00 65,949 -0.25(-0.22%)
Nov 01, 2021 108.25 115.25 112.00 114.25 66,964 +4.00(+3.63%)
Oct 29, 2021 106.00 110.25 103.75 110.25 64,076 +4.00(+3.76%)
Oct 28, 2021 110.50 112.62 105.50 106.25 103,535 -6.75(-5.97%)
Oct 27, 2021 115.25 115.50 111.00 113.00 74,977 -2.50(-2.16%)
Oct 26, 2021 116.50 115.50 69,784 -2.00(-1.70%)
Oct 25, 2021 113.75 119.25 111.50 117.50 83,035 +3.75(+3.30%)
Oct 22, 2021 116.50 119.25 111.00 113.75 129,533 -8.25(-6.76%)
Oct 21, 2021 121.75 124.42 120.25 122.00 64,455 -1.25(-1.01%)
Oct 20, 2021 121.75 127.50 119.00 123.25 90,687 +0.75(+0.61%)
Oct 19, 2021 122.75 124.00 118.00 122.50 80,578 +0.00(+0.00%)
Oct 18, 2021 120.00 123.25 118.75 122.50 82,603 +1.25(+1.03%)
Oct 15, 2021 129.50 130.00 120.25 121.25 118,913 -8.25(-6.37%)
Oct 14, 2021 129.50 135.25 126.46 129.50 115,971 +0.25(+0.19%)
Oct 13, 2021 122.50 132.00 121.75 129.25 147,890 +6.25(+5.08%)
Oct 12, 2021 121.75 123.12 117.00 123.00 79,285 +2.00(+1.65%)
Oct 11, 2021 114.00 131.25 114.00 121.00 255,304 +7.25(+6.37%)
Oct 08, 2021 117.75 118.75 112.75 113.75 100,641 -3.50(-2.99%)
Oct 07, 2021 122.50 126.00 116.75 117.25 303,328 -6.50(-5.25%)
Oct 06, 2021 110.25 128.75 109.00 123.75 359,514 +7.75(+6.68%)
Oct 05, 2021 120.50 120.75 114.00 116.00 120,764 -4.75(-3.93%)
Oct 04, 2021 127.00 128.32 119.75 120.75 114,809 -9.25(-7.12%)
Oct 01, 2021 134.50 136.75 128.00 130.00 97,142 -5.75(-4.24%)
Sep 30, 2021 136.00 143.75 127.50 135.75 200,110 +2.50(+1.88%)
Sep 29, 2021 143.00 145.50 132.75 133.25 209,656 -7.00(-4.99%)
Sep 28, 2021 150.25 155.50 138.25 140.25 273,385 -13.50(-8.78%)
Sep 27, 2021 149.00 161.50 143.75 153.75 329,175 +7.00(+4.77%)
Sep 24, 2021 149.75 156.75 143.75 146.75 205,882 -9.00(-5.78%)
Sep 23, 2021 140.33 164.00 132.25 155.75 807,120 +19.25(+14.10%)
Sep 22, 2021 137.25 141.47 132.50 136.50 182,589 -1.00(-0.73%)
Sep 21, 2021 154.00 154.00 134.25 137.50 318,088 -16.00(-10.42%)
Sep 20, 2021 150.00 163.75 146.75 153.50 248,387 -7.25(-4.51%)
Sep 17, 2021 155.25 160.75 148.00 160.75 304,262 +2.50(+1.58%)
Sep 16, 2021 156.25 164.00 151.25 158.25 218,043 -4.25(-2.62%)
Sep 15, 2021 166.75 172.25 157.25 162.50 289,378 -2.50(-1.52%)
Sep 14, 2021 186.75 189.75 158.50 165.00 976,374 -4.00(-2.37%)
Sep 13, 2021 162.50 176.25 143.25 169.00 808,747 +7.75(+4.81%)
Sep 10, 2021 173.75 179.00 158.25 161.25 880,463 +3.75(+2.38%)
Sep 09, 2021 154.25 162.25 150.21 157.50 363,411 +4.00(+2.61%)
Sep 08, 2021 159.25 160.75 142.75 153.50 407,996 -8.50(-5.25%)
Sep 07, 2021 171.75 186.50 160.50 162.00 1,388,365 +2.50(+1.57%)
Sep 03, 2021 137.00 193.75 136.50 159.50 5,330,203 +18.50(+13.12%)
Sep 02, 2021 122.75 162.50 120.50 141.00 1,853,045 +19.25(+15.81%)
Sep 01, 2021 118.00 127.50 115.00 121.75 290,480 +0.62(+0.52%)
Aug 31, 2021 118.75 127.00 110.25 121.12 625,685 -6.12(-4.81%)
Aug 30, 2021 108.25 144.75 102.25 127.25 3,518,171 +36.75(+40.61%)
Aug 27, 2021 85.75 91.25 83.75 90.50 148,956 +5.00(+5.85%)
Aug 26, 2021 90.50 90.50 84.25 85.50 63,257 -5.25(-5.79%)
Aug 25, 2021 88.00 92.50 85.75 90.75 72,409 +2.00(+2.25%)
Aug 24, 2021 84.00 89.75 83.00 88.75 111,826 +4.75(+5.65%)
Aug 23, 2021 80.50 85.25 79.25 84.00 81,206 +4.50(+5.66%)
Aug 20, 2021 80.25 82.00 77.75 79.50 75,212 -0.75(-0.93%)
Aug 19, 2021 82.00 86.00 79.50 80.25 117,636 -3.50(-4.18%)
Aug 18, 2021 83.75 85.25 79.50 83.75 94,311 -1.25(-1.47%)
Aug 17, 2021 78.25 87.00 77.75 85.00 194,962 +5.50(+6.92%)
Aug 16, 2021 84.25 84.50 77.75 79.50 214,344 -4.25(-5.07%)
Aug 13, 2021 94.75 95.50 83.50 83.75 260,537 -9.75(-10.43%)
Aug 12, 2021 96.50 97.25 89.50 93.50 218,142 -4.00(-4.10%)
Aug 11, 2021 110.25 110.75 93.00 97.50 542,956 -8.75(-8.24%)
Aug 10, 2021 146.50 147.06 102.75 106.25 1,193,837 -137.00(-56.32%)
Aug 09, 2021 237.00 246.25 233.00 243.25 33,093 +8.25(+3.51%)
Aug 06, 2021 240.00 241.75 229.75 235.00 20,123 -4.50(-1.88%)
Aug 05, 2021 227.25 244.75 226.75 239.50 47,311 +15.75(+7.04%)
Aug 04, 2021 219.25 226.75 216.00 223.75 28,995 +4.75(+2.17%)
Aug 03, 2021 221.00 224.75 205.00 219.00 43,989 +1.75(+0.81%)
Aug 02, 2021 211.25 227.00 202.50 217.25 79,325 +17.00(+8.49%)
Jul 30, 2021 207.00 207.50 196.00 200.25 41,611 -9.75(-4.64%)
Jul 29, 2021 214.00 215.50 204.75 210.00 26,147 -3.50(-1.64%)
Jul 28, 2021 218.50 224.25 212.25 213.50 25,469 -5.75(-2.62%)
Jul 27, 2021 229.25 229.50 212.75 219.25 29,471 -12.75(-5.50%)
Jul 26, 2021 231.75 239.50 230.38 232.00 17,850 +0.00(+0.00%)
Jul 23, 2021 230.50 236.75 228.25 232.00 12,844 +0.25(+0.11%)
Jul 22, 2021 235.75 235.75 228.00 231.75 10,222 -2.00(-0.86%)
Jul 21, 2021 228.75 239.23 228.75 233.75 23,648 +7.50(+3.31%)
Jul 20, 2021 220.00 227.25 219.25 226.25 26,291 +6.50(+2.96%)
Jul 19, 2021 227.50 230.00 202.00 219.75 49,826 -4.00(-1.79%)
Jul 16, 2021 240.00 246.75 223.50 223.75 52,012 -12.50(-5.29%)
Jul 15, 2021 256.25 267.75 235.75 236.25 61,013 -16.50(-6.53%)
Jul 14, 2021 279.00 279.88 234.75 252.75 65,990 -25.75(-9.25%)
Jul 13, 2021 277.75 287.75 276.25 278.50 26,921 +2.25(+0.81%)
Jul 12, 2021 279.25 292.25 272.00 276.25 17,565 -3.00(-1.07%)
Jul 09, 2021 258.00 282.25 256.25 279.25 37,403 +22.25(+8.66%)
Jul 08, 2021 250.50 262.25 250.00 257.00 30,648 +1.75(+0.69%)
Jul 07, 2021 270.25 275.00 238.75 255.25 50,851 -13.50(-5.02%)
Jul 06, 2021 284.75 287.00 266.12 268.75 23,120 -14.00(-4.95%)
Jul 02, 2021 284.00 297.25 276.50 282.75 29,580 -3.50(-1.22%)
Jul 01, 2021 272.50 296.50 272.50 286.25 48,094 +16.00(+5.92%)
Jun 30, 2021 263.00 272.50 257.50 270.25 34,984 +9.00(+3.44%)
Jun 29, 2021 273.75 274.25 257.50 261.25 15,671 -6.50(-2.43%)
Jun 28, 2021 285.00 287.50 267.25 267.75 27,021 -13.75(-4.88%)
Jun 25, 2021 259.75 287.71 254.25 281.50 43,362 +21.00(+8.06%)
Jun 24, 2021 256.25 273.75 256.25 260.50 71,083 +7.00(+2.76%)
Jun 23, 2021 255.50 261.25 249.00 253.50 25,470 +2.25(+0.90%)
Jun 22, 2021 260.00 263.41 243.75 251.25 28,120 -5.00(-1.95%)
Jun 21, 2021 268.75 268.75 252.75 256.25 32,932 -11.00(-4.12%)
Jun 18, 2021 275.25 275.50 253.75 267.25 41,629 +0.25(+0.09%)
Jun 17, 2021 280.75 285.00 262.75 267.00 27,887 -8.50(-3.09%)
Jun 16, 2021 292.50 298.50 274.00 275.50 36,140 -5.50(-1.96%)
Jun 15, 2021 303.75 317.50 280.25 281.00 66,020 -29.50(-9.50%)
Jun 14, 2021 336.00 345.00 306.25 310.50 25,600 -33.50(-9.74%)
Jun 11, 2021 340.00 359.25 325.25 344.00 32,333 +3.75(+1.10%)
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.