Katapult Holdings, Inc. - Common Stock (KPLT)
9.1600
+0.0100 (0.11%)
Katapult Holdings Inc is a technology-driven financial services company that specializes in providing alternative payment solutions to consumers, allowing them to access a variety of products without the burden of traditional credit options
By partnering with retailers, Katapult enables customers to make purchases through flexible and convenient lease-to-own plans, thereby empowering individuals with limited or no credit history to acquire goods they need. The company leverages its proprietary platform to streamline the application and approval process, enhancing the overall shopping experience while promoting financial inclusivity.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.93 | 9.70 | 8.90 | 9.16 | 37,961 | 9.16 |
| 1/30/2025 | 9.18 | 9.47 | 8.87 | 9.15 | 19,560 | 9.15 |
| 1/29/2025 | 9.00 | 9.34 | 8.93 | 9.24 | 13,204 | 9.24 |
| 1/28/2025 | 8.98 | 9.52 | 8.92 | 9.32 | 15,380 | 9.32 |
| 1/27/2025 | 8.78 | 9.10 | 8.52 | 8.75 | 13,198 | 8.75 |
| 1/24/2025 | 8.39 | 9.29 | 8.39 | 9.11 | 30,364 | 9.11 |
| 1/23/2025 | 8.60 | 8.85 | 8.27 | 8.52 | 34,519 | 8.52 |
| 1/22/2025 | 9.03 | 9.11 | 8.50 | 8.86 | 50,621 | 8.86 |
| 1/21/2025 | 9.05 | 9.54 | 8.62 | 9.23 | 71,397 | 9.23 |
| 1/17/2025 | 9.98 | 10.14 | 8.88 | 9.24 | 268,495 | 9.24 |
| 1/16/2025 | 7.07 | 12.14 | 7.07 | 10.16 | 2,452,633 | 10.16 |
| 1/15/2025 | 6.90 | 7.24 | 6.86 | 6.98 | 20,041 | 6.98 |
| 1/14/2025 | 6.78 | 7.04 | 6.56 | 6.85 | 8,157 | 6.85 |
| 1/13/2025 | 6.31 | 6.91 | 6.24 | 6.86 | 12,542 | 6.86 |
| 1/10/2025 | 6.82 | 7.00 | 6.31 | 6.41 | 14,425 | 6.41 |
| 1/08/2025 | 6.70 | 6.81 | 6.50 | 6.80 | 18,030 | 6.80 |
| 1/07/2025 | 6.89 | 7.08 | 6.70 | 6.80 | 18,893 | 6.80 |
| 1/06/2025 | 6.86 | 7.31 | 6.75 | 6.98 | 22,330 | 6.98 |
| 1/03/2025 | 6.40 | 6.93 | 6.21 | 6.74 | 21,556 | 6.74 |
| 1/02/2025 | 6.76 | 6.95 | 6.35 | 6.35 | 15,309 | 6.35 |
| 12/31/2024 | 6.98 | 0.00 | 6.98 | 6.76 | 0 | 6.76 |
| 12/30/2024 | 5.70 | 7.92 | 5.64 | 6.98 | 138,162 | 6.98 |
| 12/27/2024 | 5.72 | 5.93 | 5.61 | 5.81 | 26,331 | 5.81 |
| 12/26/2024 | 5.08 | 5.96 | 5.08 | 5.64 | 39,061 | 5.64 |
| 12/24/2024 | 5.61 | 5.78 | 5.08 | 5.16 | 73,081 | 5.16 |
| 12/23/2024 | 5.84 | 6.29 | 5.49 | 5.59 | 66,467 | 5.59 |
| 12/20/2024 | 6.26 | 6.50 | 5.88 | 5.92 | 115,761 | 5.92 |
| 12/19/2024 | 6.29 | 6.39 | 6.16 | 6.38 | 5,799 | 6.38 |
| 12/18/2024 | 6.57 | 6.57 | 6.12 | 6.12 | 27,861 | 6.12 |
| 12/17/2024 | 6.75 | 6.75 | 6.09 | 6.19 | 17,997 | 6.19 |
| 12/16/2024 | 6.42 | 6.91 | 6.34 | 6.60 | 10,830 | 6.60 |
| 12/13/2024 | 6.84 | 6.84 | 6.30 | 6.49 | 8,867 | 6.49 |
| 12/12/2024 | 6.47 | 7.07 | 6.43 | 6.53 | 31,046 | 6.53 |
| 12/11/2024 | 6.51 | 6.60 | 6.35 | 6.35 | 17,294 | 6.35 |
| 12/10/2024 | 6.97 | 6.97 | 6.30 | 6.34 | 25,326 | 6.34 |
| 12/09/2024 | 6.86 | 7.24 | 6.81 | 7.13 | 19,936 | 7.13 |
| 12/06/2024 | 7.16 | 7.16 | 6.73 | 6.85 | 10,592 | 6.85 |
| 12/05/2024 | 7.13 | 7.36 | 7.00 | 7.01 | 8,812 | 7.01 |
| 12/04/2024 | 7.50 | 7.50 | 7.15 | 7.30 | 20,177 | 7.30 |
| 12/03/2024 | 7.36 | 7.52 | 6.91 | 7.37 | 6,576 | 7.37 |
| 12/02/2024 | 7.56 | 7.58 | 6.93 | 7.58 | 33,428 | 7.58 |
| 11/29/2024 | 6.47 | 7.56 | 6.47 | 7.56 | 27,895 | 7.56 |
| 11/27/2024 | 6.95 | 6.95 | 6.42 | 6.69 | 12,088 | 6.69 |
| 11/26/2024 | 6.58 | 7.03 | 6.36 | 6.63 | 18,310 | 6.63 |
| 11/25/2024 | 6.93 | 7.22 | 6.83 | 6.98 | 29,630 | 6.98 |
| 11/22/2024 | 6.27 | 6.67 | 6.23 | 6.61 | 31,352 | 6.61 |
| 11/21/2024 | 6.04 | 6.33 | 5.95 | 6.26 | 16,574 | 6.26 |
| 11/20/2024 | 6.23 | 6.51 | 5.79 | 6.00 | 42,574 | 6.00 |
| 11/19/2024 | 6.00 | 6.70 | 6.00 | 6.23 | 28,081 | 6.23 |
| 11/18/2024 | 6.50 | 6.73 | 5.99 | 6.16 | 86,973 | 6.16 |
| 11/15/2024 | 6.60 | 6.82 | 6.55 | 6.63 | 9,226 | 6.63 |
| 11/14/2024 | 7.01 | 7.02 | 6.44 | 6.47 | 25,022 | 6.47 |
| 11/13/2024 | 6.91 | 7.61 | 6.77 | 7.16 | 62,578 | 7.16 |
| 11/12/2024 | 6.83 | 7.14 | 6.78 | 6.91 | 18,770 | 6.91 |
| 11/11/2024 | 6.91 | 7.04 | 6.83 | 6.91 | 10,616 | 6.91 |
| 11/08/2024 | 7.10 | 7.10 | 6.64 | 6.81 | 27,195 | 6.81 |
| 11/07/2024 | 7.49 | 7.63 | 7.10 | 7.11 | 16,713 | 7.11 |
| 11/06/2024 | 8.62 | 8.80 | 7.06 | 7.46 | 55,938 | 7.46 |
| 11/05/2024 | 8.31 | 9.00 | 8.31 | 8.82 | 31,062 | 8.82 |
| 11/04/2024 | 8.40 | 8.49 | 8.22 | 8.40 | 10,315 | 8.40 |
| 11/01/2024 | 8.48 | 8.48 | 8.25 | 8.33 | 13,765 | 8.33 |