MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KPLT — Katapult Holdings, Inc. Common Stock
NasdaqKatapult Holdings, Inc. Common Stock
$4.50
-0.02(-0.44%)
- O
- 4.44
- H
- 4.67
- L
- 4.43
- V
- 182.87K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.50
Period Return-40.48%
Period High$24.34
Period Low$4.21
Avg Daily Volume124.4K
Total Trading Days365
KPLT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.44 | $4.67 | $4.43 | $4.50 | $-0.02 | -0.44% | 182,866 | $4.52 | $4.43 $4.67 |
| Oct 2, 2026 | $4.47 | $4.71 | $4.41 | $4.52 | +$0.02 | +0.44% | 129,054 | $4.52 | $4.41 $4.71 |
| Oct 1, 2026 | $4.45 | $4.64 | $4.27 | $4.50 | +$0.13 | +2.97% | 319,215 | $4.48 | $4.27 $4.64 |
| Sep 30, 2026 | $4.58 | $4.58 | $4.21 | $4.37 | $-0.17 | -3.74% | 257,940 | $4.38 | $4.21 $4.58 |
| Sep 29, 2026 | $4.56 | $4.79 | $4.51 | $4.54 | $-0.08 | -1.73% | 275,302 | $4.61 | $4.51 $4.79 |
| Sep 28, 2026 | $4.99 | $5.00 | $4.53 | $4.62 | $-0.42 | -8.33% | 385,035 | $4.65 | $4.53 $5.00 |
| Sep 25, 2026 | $5.77 | $5.79 | $4.85 | $5.04 | $-0.73 | -12.65% | 1,055,876 | $5.20 | $4.85 $5.79 |
| Sep 24, 2026 | $7.04 | $7.10 | $5.73 | $5.77 | $-1.33 | -18.73% | 428,644 | $6.19 | $5.73 $7.10 |
| Sep 23, 2026 | $8.33 | $8.33 | $7.10 | $7.10 | $-1.23 | -14.77% | 183,705 | $7.48 | $7.10 $8.33 |
| Sep 22, 2026 | $8.77 | $8.77 | $7.87 | $8.33 | $-0.49 | -5.56% | 397,063 | $8.25 | $7.87 $8.77 |
| Sep 21, 2026 | $9.50 | $9.50 | $8.26 | $8.82 | $-0.68 | -7.16% | 414,804 | $8.80 | $8.26 $9.50 |
| Sep 18, 2026 | $9.15 | $9.50 | $8.96 | $9.50 | +$0.31 | +3.37% | 1,031,888 | $9.43 | $8.96 $9.50 |
| Sep 17, 2026 | $9.30 | $9.39 | $8.86 | $9.19 | $-0.11 | -1.18% | 317,788 | $9.16 | $8.86 $9.39 |
| Sep 16, 2026 | $9.14 | $9.38 | $8.89 | $9.30 | +$0.06 | +0.65% | 409,998 | $9.22 | $8.89 $9.38 |
| Sep 15, 2026 | $9.04 | $9.45 | $8.90 | $9.24 | $-0.01 | -0.11% | 156,409 | $9.21 | $8.90 $9.45 |
| Sep 14, 2026 | $9.28 | $9.50 | $8.97 | $9.25 | $-0.18 | -1.91% | 143,621 | $9.34 | $8.97 $9.50 |
| Sep 11, 2026 | $9.16 | $9.51 | $9.09 | $9.43 | +$0.27 | +2.89% | 187,618 | $9.38 | $9.09 $9.51 |
| Sep 10, 2026 | $9.21 | $9.50 | $8.88 | $9.17 | $-0.15 | -1.56% | 191,005 | $9.23 | $8.88 $9.50 |
| Sep 9, 2026 | $9.31 | $9.49 | $8.78 | $9.31 | $-0.16 | -1.69% | 205,298 | $9.26 | $8.78 $9.49 |
| Sep 8, 2026 | $7.82 | $9.59 | $7.30 | $9.47 | +$1.57 | +19.87% | 391,987 | $9.16 | $7.30 $9.59 |
| Sep 4, 2026 | $6.80 | $7.99 | $6.80 | $7.90 | +$1.10 | +16.18% | 140,665 | $7.49 | $6.80 $7.99 |
| Sep 3, 2026 | $5.77 | $7.00 | $5.62 | $6.80 | +$1.03 | +17.85% | 103,564 | $6.56 | $5.62 $7.00 |
| Sep 2, 2026 | $5.49 | $5.93 | $5.40 | $5.77 | +$0.29 | +5.29% | 62,625 | $5.73 | $5.40 $5.93 |
| Sep 1, 2026 | $5.40 | $5.64 | $5.34 | $5.48 | +$0.07 | +1.29% | 60,655 | $5.49 | $5.34 $5.64 |
| Aug 31, 2026 | $5.68 | $5.68 | $5.30 | $5.41 | $-0.28 | -4.92% | 61,912 | $5.41 | $5.30 $5.68 |
| Aug 28, 2026 | $5.66 | $5.89 | $5.65 | $5.69 | +$0.03 | +0.53% | 43,388 | $5.72 | $5.65 $5.89 |
| Aug 27, 2026 | $5.81 | $5.84 | $5.57 | $5.66 | $-0.12 | -2.08% | 47,316 | $5.69 | $5.57 $5.84 |
| Aug 26, 2026 | $5.75 | $5.99 | $5.71 | $5.78 | $-0.04 | -0.69% | 83,114 | $5.85 | $5.71 $5.99 |
| Aug 25, 2026 | $5.76 | $5.90 | $5.60 | $5.82 | +$0.05 | +0.78% | 56,768 | $5.77 | $5.60 $5.90 |
| Aug 24, 2026 | $5.67 | $5.95 | $5.60 | $5.78 | +$0.08 | +1.32% | 22,186 | $5.80 | $5.60 $5.95 |