5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
-13.15%
3 MONTH PERFORMANCE
-44.35%
6 MONTH PERFORMANCE
-65.44%
YEAR-TO-DATE PERFORMANCE
-46.65%
1 YEAR PERFORMANCE
-32.83%
Katapult Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.72 | $5.81 (1.57%) | $5.93 | $5.61 | 26,331 | $25.22 M |
| 12/26/2024 | $5.08 | $5.64 (11.02%) | $5.96 | $5.08 | 39,100 | $24.48 M |
| 12/24/2024 | $5.61 | $5.16 (-8.02%) | $5.78 | $5.08 | 73,100 | $22.40 M |
| 12/23/2024 | $5.84 | $5.59 (-4.28%) | $6.29 | $5.49 | 66,500 | $24.27 M |
| 12/20/2024 | $6.26 | $5.92 (-5.43%) | $6.50 | $5.88 | 115,800 | $25.70 M |
| 12/19/2024 | $6.30 | $6.39 (1.43%) | $6.39 | $6.16 | 6,600 | $27.74 M |
| 12/18/2024 | $6.57 | $6.12 (-6.85%) | $6.57 | $6.12 | 27,900 | $26.57 M |
| 12/17/2024 | $6.75 | $6.19 (-8.3%) | $6.75 | $6.09 | 18,017 | $26.87 M |
| 12/16/2024 | $6.42 | $6.60 (2.8%) | $6.91 | $6.34 | 10,830 | $28.65 M |
| 12/13/2024 | $6.84 | $6.49 (-5.12%) | $6.84 | $6.30 | 8,900 | $28.17 M |
| 12/12/2024 | $6.47 | $6.53 (0.93%) | $7.07 | $6.43 | 31,046 | $28.35 M |
| 12/11/2024 | $6.51 | $6.35 (-2.46%) | $6.60 | $6.35 | 17,300 | $27.57 M |
| 12/10/2024 | $6.97 | $6.34 (-9.04%) | $6.97 | $6.30 | 25,326 | $27.52 M |
| 12/09/2024 | $6.86 | $7.13 (3.94%) | $7.24 | $6.81 | 19,952 | $30.95 M |
| 12/06/2024 | $7.16 | $6.85 (-4.33%) | $7.16 | $6.73 | 10,600 | $29.74 M |
| 12/05/2024 | $7.13 | $7.01 (-1.68%) | $7.36 | $7.00 | 8,812 | $30.43 M |
| 12/04/2024 | $7.50 | $7.30 (-2.67%) | $7.50 | $7.15 | 20,200 | $31.69 M |
| 12/03/2024 | $7.36 | $7.37 (0.14%) | $7.52 | $6.91 | 6,600 | $31.99 M |
| 12/02/2024 | $7.56 | $7.58 (0.26%) | $7.58 | $6.93 | 33,428 | $32.90 M |
| 11/29/2024 | $6.48 | $7.56 (16.67%) | $7.56 | $6.48 | 27,900 | $32.82 M |
| 11/27/2024 | $6.95 | $6.69 (-3.74%) | $6.95 | $6.42 | 12,100 | $29.04 M |
| 11/26/2024 | $6.58 | $6.63 (0.76%) | $7.03 | $6.36 | 18,310 | $28.78 M |
| 11/25/2024 | $6.93 | $6.98 (0.72%) | $7.22 | $6.83 | 29,630 | $30.30 M |
| 11/22/2024 | $6.27 | $6.61 (5.42%) | $6.67 | $6.23 | 31,352 | $28.69 M |
| 11/21/2024 | $6.04 | $6.26 (3.64%) | $6.33 | $5.95 | 16,600 | $27.17 M |
| 11/20/2024 | $6.23 | $6.00 (-3.69%) | $6.51 | $5.79 | 42,600 | $26.05 M |
| 11/19/2024 | $6.00 | $6.23 (3.83%) | $6.70 | $6.00 | 28,100 | $27.04 M |
| 11/18/2024 | $6.50 | $6.16 (-5.23%) | $6.73 | $5.99 | 87,000 | $26.74 M |
| 11/15/2024 | $6.60 | $6.63 (0.45%) | $6.82 | $6.55 | 9,226 | $28.78 M |
| 11/14/2024 | $7.01 | $6.47 (-7.7%) | $7.02 | $6.44 | 25,022 | $28.09 M |
| 11/13/2024 | $6.91 | $7.16 (3.62%) | $7.61 | $6.77 | 62,600 | $31.08 M |
| 11/12/2024 | $6.83 | $6.91 (1.17%) | $7.14 | $6.78 | 18,800 | $30.00 M |
| 11/11/2024 | $6.91 | $6.91 (0%) | $7.04 | $6.83 | 10,719 | $30.00 M |
| 11/08/2024 | $7.10 | $6.81 (-4.08%) | $7.10 | $6.64 | 27,200 | $29.56 M |
| 11/07/2024 | $7.49 | $7.11 (-5.07%) | $7.63 | $7.10 | 16,766 | $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 |