-
5 DAY PERFORMANCE
-20.17% -
1 MONTH PERFORMANCE
-30.73% -
3 MONTH PERFORMANCE
-64.67% -
6 MONTH PERFORMANCE
-52.50% -
YEAR-TO-DATE PERFORMANCE
-38.93% -
1 YEAR PERFORMANCE
-47.35%
Katapult Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $7.10 | $6.65 (-6.34%) | $7.10 | $6.64 | 24,933 | $28.82 M |
| 11/07/2024 | $7.49 | $7.11 (-5.07%) | $7.63 | $7.10 | 16,674 | $30.86 M |
| 11/06/2024 | $8.62 | $7.46 (-13.46%) | $8.80 | $7.06 | 55,945 | $32.38 M |
| 11/05/2024 | $8.31 | $8.82 (6.14%) | $9.00 | $8.31 | 31,100 | $38.29 M |
| 11/04/2024 | $8.40 | $8.40 (0%) | $8.49 | $8.22 | 10,315 | $36.46 M |
| 11/01/2024 | $8.48 | $8.33 (-1.77%) | $8.48 | $8.25 | 13,800 | $35.70 M |
| 10/31/2024 | $8.41 | $8.42 (0.12%) | $9.00 | $8.30 | 35,600 | $36.09 M |
| 10/30/2024 | $8.30 | $8.55 (3.01%) | $8.61 | $8.30 | 32,300 | $36.65 M |
| 10/29/2024 | $9.06 | $8.40 (-7.28%) | $9.06 | $8.30 | 20,058 | $36.00 M |
| 10/28/2024 | $8.65 | $8.88 (2.66%) | $9.09 | $8.65 | 341,900 | $38.06 M |
| 10/25/2024 | $8.84 | $8.61 (-2.6%) | $9.08 | $8.52 | 17,448 | $36.90 M |
| 10/24/2024 | $8.75 | $8.92 (1.94%) | $8.92 | $8.55 | 18,704 | $38.23 M |
| 10/23/2024 | $9.07 | $8.63 (-4.85%) | $9.36 | $8.63 | 28,901 | $36.99 M |
| 10/22/2024 | $9.03 | $8.94 (-1%) | $9.21 | $8.55 | 46,215 | $38.32 M |
| 10/21/2024 | $9.98 | $9.01 (-9.72%) | $9.98 | $9.01 | 8,000 | $38.62 M |
| 10/18/2024 | $9.35 | $9.08 (-2.89%) | $9.74 | $9.06 | 25,000 | $38.92 M |
| 10/17/2024 | $9.25 | $9.31 (0.65%) | $9.31 | $9.18 | 6,300 | $39.90 M |
| 10/16/2024 | $9.25 | $9.36 (1.19%) | $9.48 | $9.25 | 6,038 | $40.12 M |
| 10/15/2024 | $9.46 | $9.26 (-2.11%) | $9.51 | $9.25 | 18,943 | $39.69 M |
| 10/14/2024 | $9.25 | $9.42 (1.84%) | $9.50 | $9.25 | 6,500 | $40.37 M |
| 10/11/2024 | $9.60 | $9.51 (-0.94%) | $9.73 | $9.26 | 15,100 | $40.76 M |
| 10/10/2024 | $9.57 | $9.88 (3.24%) | $9.89 | $9.57 | 3,631 | $42.35 M |
| 10/09/2024 | $9.59 | $9.55 (-0.42%) | $9.70 | $9.41 | 7,819 | $40.93 M |
| 10/08/2024 | $9.93 | $9.60 (-3.32%) | $10.00 | $9.36 | 35,800 | $41.15 M |
| 10/07/2024 | $10.25 | $9.92 (-3.22%) | $10.25 | $9.80 | 10,737 | $42.52 M |
| 10/04/2024 | $10.04 | $10.25 (2.09%) | $10.46 | $10.00 | 14,100 | $43.93 M |
| 10/03/2024 | $10.01 | $10.26 (2.5%) | $10.27 | $9.99 | 25,400 | $43.97 M |
| 10/02/2024 | $10.36 | $10.06 (-2.9%) | $10.49 | $10.06 | 9,311 | $43.12 M |
| 10/01/2024 | $10.27 | $10.25 (-0.19%) | $10.29 | $10.11 | 6,714 | $43.93 M |
| 09/30/2024 | $10.36 | $10.39 (0.29%) | $10.50 | $10.36 | 2,600 | $44.53 M |
| 09/27/2024 | $10.50 | $10.44 (-0.57%) | $10.59 | $10.31 | 9,300 | $44.75 M |
| 09/26/2024 | $10.58 | $10.58 (0%) | $10.69 | $9.94 | 12,427 | $45.35 M |
| 09/25/2024 | $9.73 | $9.91 (1.85%) | $10.15 | $9.35 | 20,561 | $42.47 M |
| 09/24/2024 | $10.34 | $9.73 (-5.9%) | $10.34 | $9.73 | 25,200 | $41.70 M |
| 09/23/2024 | $11.00 | $9.92 (-9.82%) | $11.19 | $9.40 | 136,095 | $42.52 M |
| 09/20/2024 | $11.21 | $11.27 (0.54%) | $11.47 | $10.22 | 36,714 | $48.30 M |
| 09/19/2024 | $11.78 | $11.66 (-1.02%) | $12.98 | $11.31 | 44,300 | $49.97 M |
| 09/18/2024 | $11.60 | $11.43 (-1.47%) | $11.79 | $11.40 | 7,328 | $48.99 M |
| 09/17/2024 | $11.27 | $11.63 (3.19%) | $11.87 | $11.27 | 25,500 | $49.85 M |
| 09/16/2024 | $11.70 | $11.11 (-5.04%) | $11.87 | $11.08 | 10,834 | $47.62 M |
| 09/13/2024 | $11.07 | $11.30 (2.08%) | $11.65 | $11.05 | 14,642 | $48.43 M |
| 09/12/2024 | $9.99 | $10.65 (6.61%) | $11.04 | $9.83 | 26,140 | $45.65 M |
| 09/11/2024 | $9.38 | $9.82 (4.69%) | $9.82 | $9.20 | 14,600 | $42.09 M |
| 09/10/2024 | $9.63 | $9.37 (-2.7%) | $9.68 | $9.22 | 17,727 | $40.16 M |
| 09/09/2024 | $10.21 | $9.78 (-4.21%) | $10.82 | $9.78 | 12,500 | $41.92 M |
| 09/06/2024 | $10.74 | $10.20 (-5.03%) | $10.74 | $9.84 | 14,840 | $43.72 M |
| 09/05/2024 | $11.29 | $10.63 (-5.85%) | $11.30 | $10.63 | 16,700 | $45.56 M |
| 09/04/2024 | $12.24 | $11.05 (-9.72%) | $12.55 | $11.01 | 15,458 | $47.36 M |
| 09/03/2024 | $13.05 | $12.25 (-6.13%) | $13.16 | $12.25 | 32,583 | $52.50 M |
| 08/30/2024 | $12.99 | $13.05 (0.46%) | $13.49 | $12.99 | 28,000 | $55.93 M |
| 08/29/2024 | $13.22 | $12.99 (-1.74%) | $13.24 | $12.97 | 6,621 | $55.68 M |
| 08/28/2024 | $13.06 | $12.91 (-1.15%) | $13.18 | $12.72 | 39,900 | $55.33 M |
| 08/27/2024 | $13.04 | $12.96 (-0.61%) | $14.06 | $12.60 | 84,400 | $55.55 M |
| 08/26/2024 | $11.61 | $12.93 (11.37%) | $13.49 | $11.61 | 97,400 | $55.42 M |
| 08/23/2024 | $11.57 | $11.65 (0.69%) | $11.88 | $11.54 | 13,527 | $49.93 M |
| 08/22/2024 | $11.40 | $11.68 (2.46%) | $12.84 | $11.06 | 26,100 | $50.06 M |
| 08/21/2024 | $11.65 | $11.43 (-1.89%) | $12.00 | $11.10 | 15,314 | $48.99 M |
| 08/20/2024 | $11.40 | $11.29 (-0.96%) | $12.50 | $11.06 | 16,300 | $48.39 M |
| 08/19/2024 | $12.01 | $11.25 (-6.33%) | $12.48 | $10.94 | 47,541 | $48.22 M |
| 08/16/2024 | $13.26 | $11.98 (-9.65%) | $14.14 | $11.90 | 36,841 | $51.35 M |
| 08/15/2024 | $13.52 | $13.53 (0.07%) | $14.39 | $13.30 | 135,609 | $57.99 M |
| 08/14/2024 | $14.80 | $13.70 (-7.43%) | $15.20 | $12.73 | 157,300 | $58.72 M |
| 08/13/2024 | $16.01 | $16.59 (3.62%) | $17.56 | $16.01 | 20,813 | $71.10 M |
| 08/12/2024 | $17.57 | $16.20 (-7.8%) | $18.43 | $16.11 | 16,739 | $69.43 M |
| 08/09/2024 | $18.60 | $17.91 (-3.71%) | $19.50 | $17.41 | 26,200 | $75.97 M |
| 08/08/2024 | $18.90 | $18.82 (-0.42%) | $20.00 | $17.57 | 33,500 | $79.83 M |