Katapult Stock Price History
NASDAQ: KPLTConsumer DiscretionaryDiversified Commercial ServicesUSD
4.70+0.23 (+5.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KPLT price history at a glance
The price history for Katapult (KPLT) on this page begins on December 30, 2019, when the stock closed at $245.25; it most recently closed at $4.70 on October 5, 2026. The highest price in this record is $491.33, reached on January 11, 2021; the latest close is 99.0% below that peak. Across the 6 complete calendar years in the table, KPLT finished higher in 1 and lower in 5. Its best year was 2020 (+27.4%) and its worst was 2021 (-73.0%).
Over roughly 7 years the share price changed -98.1%, a -44.3% compound annual price return (excluding dividends). In the last 12 months alone, KPLT has lost 69.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $491.33
- Date of high
- Jan 11, 2021
- Low since 2019
- $3.85
- Date of low
- Oct 5, 2026
- 52-week high
- $14.98
- 52-week low
- $3.85
- IPO year
- 2019
- Last close
- $4.70
KPLT returns
1 week
+3.98%
1 month
-49.52%
3 months
-34.72%
6 months
-34.63%
Year to date
-27.24%
1 year
-69.30%
3 years
-58.41%
5 years
-96.12%
KPLT price return, excluding dividends.
KPLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.70 | -27.36% |
| 2025 | 6.47 | -4.01% |
| 2024 | 6.74 | -38.11% |
| 2023 | 10.89 | -54.48% |
| 2022 | 23.93 | -71.60% |
| 2021 | 84.25 | -73.04% |
| 2020 | 312.50 | +27.42% |
| 2019* | 245.25 | 0.00% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
KPLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.50 | 4.90 | 4.50 | 4.70 | +5.15% | |
| 4.08 | 4.51 | 3.85 | 4.47 | +9.56% | |
| 4.26 | 4.29 | 4.06 | 4.08 | -4.90% | |
| 4.46 | 4.52 | 4.24 | 4.29 | -4.67% | |
| 4.44 | 4.67 | 4.43 | 4.50 | -0.44% | |
| 4.47 | 4.71 | 4.41 | 4.52 | +0.44% | |
| 4.45 | 4.64 | 4.27 | 4.50 | +2.97% | |
| 4.58 | 4.58 | 4.21 | 4.37 | -3.74% | |
| 4.56 | 4.79 | 4.51 | 4.54 | -1.73% | |
| 4.99 | 5.00 | 4.53 | 4.62 | -8.33% | |
| 5.77 | 5.79 | 4.85 | 5.04 | -12.65% | |
| 7.04 | 7.10 | 5.73 | 5.77 | -18.73% | |
| 8.33 | 8.33 | 7.10 | 7.10 | -14.77% | |
| 8.77 | 8.77 | 7.87 | 8.33 | -5.56% | |
| 9.50 | 9.50 | 8.26 | 8.82 | -7.16% | |
| 9.15 | 9.50 | 8.96 | 9.50 | +3.37% | |
| 9.30 | 9.39 | 8.86 | 9.19 | -1.18% | |
| 9.14 | 9.38 | 8.89 | 9.30 | +0.65% | |
| 9.04 | 9.45 | 8.90 | 9.24 | -0.11% | |
| 9.28 | 9.50 | 8.97 | 9.25 | -1.91% | |
| 9.16 | 9.51 | 9.09 | 9.43 | +2.89% | |
| 9.21 | 9.50 | 8.88 | 9.17 | -1.56% | |
| 9.31 | 9.49 | 8.78 | 9.31 | -1.69% | |
| 7.82 | 9.59 | 7.30 | 9.47 | +19.87% | |
| 6.80 | 7.99 | 6.80 | 7.90 | +16.18% | |
| 5.77 | 7.00 | 5.62 | 6.80 | +17.85% | |
| 5.49 | 5.93 | 5.40 | 5.77 | +5.29% | |
| 5.40 | 5.64 | 5.34 | 5.48 | +1.29% | |
| 5.68 | 5.68 | 5.30 | 5.41 | -4.92% | |
| 5.66 | 5.89 | 5.65 | 5.69 | +0.53% | |
| 5.81 | 5.84 | 5.57 | 5.66 | -2.08% | |
| 5.75 | 5.99 | 5.71 | 5.78 | -0.69% | |
| 5.76 | 5.90 | 5.60 | 5.82 | +0.78% | |
| 5.67 | 5.95 | 5.60 | 5.78 | +1.32% | |
| 5.78 | 5.81 | 5.61 | 5.70 | -1.55% | |
| 5.99 | 6.02 | 5.60 | 5.79 | -2.36% | |
| 5.97 | 6.19 | 5.80 | 5.93 | -0.67% | |
| 6.82 | 6.93 | 5.82 | 5.97 | -12.78% | |
| 7.27 | 7.62 | 6.61 | 6.85 | -7.25% | |
| 7.36 | 7.58 | 6.92 | 7.38 | +2.22% | |
| 7.81 | 8.00 | 6.90 | 7.22 | -8.38% | |
| 7.81 | 8.10 | 7.40 | 7.88 | -1.50% | |
| 6.48 | 8.81 | 6.48 | 8.00 | +25.79% | |
| 6.69 | 6.69 | 6.20 | 6.36 | -4.65% | |
| 6.38 | 6.78 | 6.38 | 6.67 | +3.25% | |
| 6.49 | 6.50 | 6.21 | 6.46 | +1.89% | |
| 6.08 | 6.50 | 6.08 | 6.34 | +1.44% | |
| 6.50 | 6.81 | 6.20 | 6.25 | -1.57% | |
| 6.41 | 6.69 | 6.27 | 6.35 | -0.47% | |
| 6.66 | 6.66 | 6.38 | 6.38 | +0.79% | |
| 6.34 | 6.80 | 6.10 | 6.33 | -0.31% | |
| 6.52 | 6.87 | 5.99 | 6.35 | -5.08% | |
| 6.82 | 6.89 | 6.41 | 6.69 | -1.62% | |
| 6.90 | 7.21 | 6.80 | 6.80 | -1.31% | |
| 7.12 | 7.15 | 6.89 | 6.89 | -3.91% | |
| 7.47 | 7.63 | 7.15 | 7.17 | -5.28% | |
| 7.16 | 7.66 | 7.01 | 7.57 | +3.56% | |
| 7.00 | 7.37 | 7.00 | 7.31 | +4.73% | |
| 6.84 | 7.34 | 6.84 | 6.98 | +1.45% | |
| 6.80 | 7.14 | 6.80 | 6.88 | -1.01% | |
| 6.90 | 7.08 | 6.80 | 6.95 | -1.84% | |
| 7.24 | 7.31 | 7.07 | 7.08 | -0.42% | |
| 7.15 | 7.50 | 6.96 | 7.11 | -0.42% | |
| 7.07 | 7.45 | 7.07 | 7.14 | -0.83% | |
| 7.07 | 7.24 | 7.06 | 7.20 | +1.34% | |
| 7.25 | 7.30 | 6.98 | 7.11 | -3.20% | |
| 7.29 | 7.61 | 7.21 | 7.34 | -3.80% | |
| 7.67 | 7.80 | 7.29 | 7.63 | -1.42% | |
| 7.44 | 7.79 | 7.44 | 7.74 | +1.71% | |
| 7.15 | 7.70 | 7.15 | 7.61 | +4.25% | |
| 6.62 | 7.54 | 6.61 | 7.30 | +10.44% | |
| 6.41 | 6.88 | 6.41 | 6.61 | -2.94% | |
| 6.84 | 6.87 | 6.70 | 6.81 | -0.73% | |
| 6.35 | 6.86 | 6.35 | 6.86 | +5.54% | |
| 6.65 | 6.75 | 6.47 | 6.50 | -0.76% | |
| 6.61 | 6.75 | 6.46 | 6.55 | +0.61% | |
| 6.40 | 6.60 | 6.40 | 6.51 | -0.15% | |
| 6.20 | 6.69 | 6.01 | 6.52 | +3.66% | |
| 6.29 | 6.58 | 6.01 | 6.29 | -0.47% | |
| 6.22 | 6.32 | 6.14 | 6.32 | +2.93% | |
| 6.26 | 6.51 | 6.14 | 6.14 | -3.91% | |
| 6.42 | 6.55 | 6.36 | 6.39 | +1.11% | |
| 6.26 | 6.60 | 6.26 | 6.32 | +0.32% | |
| 6.35 | 6.63 | 6.30 | 6.30 | -1.10% | |
| 6.31 | 6.65 | 6.31 | 6.37 | +0.79% | |
| 6.03 | 6.43 | 6.03 | 6.32 | +3.78% | |
| 6.12 | 6.32 | 5.82 | 6.09 | -0.98% | |
| 6.15 | 6.25 | 6.15 | 6.15 | +3.97% | |
| 5.94 | 5.99 | 5.90 | 5.92 | -0.59% | |
| 6.05 | 6.05 | 5.77 | 5.95 | -1.33% | |
| 5.91 | 6.20 | 5.91 | 6.03 | -0.82% | |
| 6.05 | 6.29 | 5.90 | 6.08 | +0.16% | |
| 6.15 | 6.54 | 6.07 | 6.07 | -1.94% | |
| 6.29 | 6.37 | 6.01 | 6.19 | -2.06% | |
| 6.08 | 6.44 | 5.80 | 6.32 | +4.12% | |
| 6.08 | 6.19 | 6.00 | 6.07 | -0.49% | |
| 6.11 | 6.22 | 6.00 | 6.10 | -2.09% | |
| 6.13 | 6.29 | 6.13 | 6.23 | +0.81% | |
| 6.04 | 6.28 | 5.90 | 6.18 | +2.15% | |
| 6.30 | 6.42 | 5.90 | 6.05 | -4.72% | |
| 6.61 | 6.71 | 6.30 | 6.35 | -6.07% | |
| 6.52 | 6.78 | 6.50 | 6.76 | +1.81% | |
| 6.51 | 6.71 | 6.51 | 6.64 | -1.04% | |
| 6.71 | 6.84 | 6.70 | 6.71 | +2.29% | |
| 6.46 | 6.61 | 6.31 | 6.56 | +1.08% | |
| 6.90 | 6.90 | 6.49 | 6.49 | -3.57% | |
| 6.97 | 7.00 | 6.38 | 6.73 | -2.89% | |
| 7.08 | 7.40 | 6.86 | 6.93 | -0.29% | |
| 6.79 | 7.02 | 6.67 | 6.95 | +1.46% | |
| 6.86 | 7.07 | 6.55 | 6.85 | +0.59% | |
| 7.09 | 7.21 | 6.79 | 6.81 | -5.68% | |
| 7.12 | 7.28 | 7.06 | 7.22 | +0.98% | |
| 7.01 | 7.22 | 7.00 | 7.15 | +2.00% | |
| 7.01 | 7.01 | 7.01 | 7.01 | -1.41% | |
| 7.19 | 7.19 | 7.00 | 7.11 | -1.93% | |
| 7.10 | 7.30 | 7.10 | 7.25 | +2.40% | |
| 7.00 | 7.15 | 7.00 | 7.08 | +1.72% | |
| 6.81 | 7.11 | 6.68 | 6.96 | +2.20% | |
| 7.00 | 7.00 | 6.81 | 6.81 | -5.29% | |
| 7.00 | 7.21 | 6.91 | 7.19 | +1.41% | |
| 7.00 | 7.19 | 6.87 | 7.09 | -1.53% | |
| 7.11 | 7.20 | 6.87 | 7.20 | +1.55% | |
| 7.04 | 7.16 | 6.86 | 7.09 | -0.28% | |
| 7.00 | 7.20 | 6.92 | 7.11 | +0.28% | |
| 7.20 | 7.20 | 6.88 | 7.09 | -1.25% | |
| 7.37 | 7.37 | 7.02 | 7.18 | -0.14% | |
| 7.19 | 7.25 | 6.97 | 7.19 | +1.55% | |
| 7.01 | 7.16 | 7.01 | 7.08 | +1.58% | |
| 7.42 | 7.50 | 6.97 | 6.97 | -3.86% | |
| 7.08 | 7.40 | 6.60 | 7.25 | +2.40% | |
| 7.07 | 7.18 | 7.06 | 7.08 | -2.07% | |
| 7.17 | 7.23 | 6.97 | 7.23 | +0.84% | |
| 6.86 | 7.27 | 6.86 | 7.17 | +1.56% | |
| 6.95 | 7.14 | 6.95 | 7.06 | +1.73% | |
| 7.29 | 7.34 | 6.94 | 6.94 | -2.53% | |
| 7.08 | 7.13 | 6.86 | 7.12 | -1.59% | |
| 7.13 | 7.29 | 7.12 | 7.24 | +0.49% | |
| 7.30 | 7.30 | 6.83 | 7.20 | +1.12% | |
| 7.32 | 7.32 | 7.07 | 7.12 | -2.33% | |
| 7.39 | 7.39 | 6.96 | 7.29 | +0.55% | |
| 7.45 | 7.45 | 7.04 | 7.25 | -2.68% | |
| 7.12 | 7.56 | 6.91 | 7.45 | +3.04% | |
| 7.35 | 7.45 | 7.01 | 7.23 | +0.07% | |
| 6.89 | 7.25 | 6.89 | 7.23 | +3.36% | |
| 6.91 | 6.99 | 6.82 | 6.99 | +1.01% | |
| 6.80 | 7.11 | 6.70 | 6.92 | +1.62% | |
| 6.15 | 6.92 | 6.04 | 6.81 | +11.46% | |
| 5.98 | 6.12 | 5.75 | 6.11 | +3.21% | |
| 6.21 | 6.30 | 5.92 | 5.92 | -2.31% | |
| 5.87 | 6.06 | 5.70 | 6.06 | +4.30% | |
| 5.77 | 6.00 | 5.77 | 5.81 | -2.52% | |
| 5.86 | 6.00 | 5.80 | 5.96 | +1.88% | |
| 6.00 | 6.13 | 5.75 | 5.85 | -0.51% | |
| 5.87 | 6.03 | 5.66 | 5.88 | -0.51% | |
| 6.04 | 6.10 | 5.90 | 5.91 | -4.06% | |
| 6.17 | 6.45 | 5.88 | 6.16 | -3.75% | |
| 6.47 | 6.72 | 6.21 | 6.40 | -1.08% | |
| 6.46 | 6.55 | 6.40 | 6.47 | +0.47% | |
| 6.29 | 6.55 | 6.29 | 6.44 | +2.55% | |
| 6.49 | 6.60 | 6.25 | 6.28 | -1.72% | |
| 6.40 | 6.53 | 6.39 | 6.39 | -2.81% | |
| 6.51 | 6.84 | 6.33 | 6.58 | +0.23% | |
| 6.50 | 6.70 | 6.41 | 6.56 | +1.55% | |
| 6.48 | 6.64 | 6.36 | 6.46 | -0.69% | |
| 6.25 | 6.62 | 6.20 | 6.51 | +4.33% | |
| 6.73 | 6.73 | 6.24 | 6.24 | -7.36% | |
| 6.92 | 6.92 | 6.66 | 6.73 | -1.68% | |
| 6.47 | 6.90 | 6.47 | 6.85 | +3.56% | |
| 6.67 | 6.67 | 6.20 | 6.61 | -0.75% | |
| 6.20 | 6.73 | 6.14 | 6.66 | +11.00% | |
| 6.09 | 6.19 | 5.96 | 6.00 | -1.80% | |
| 6.19 | 6.22 | 6.02 | 6.11 | -0.81% | |
| 6.50 | 6.51 | 5.95 | 6.16 | -5.23% | |
| 6.52 | 6.84 | 6.50 | 6.50 | -0.31% | |
| 6.49 | 6.62 | 6.43 | 6.52 | +0.46% | |
| 6.56 | 6.60 | 6.49 | 6.49 | -1.07% | |
| 6.58 | 6.68 | 6.52 | 6.56 | -0.61% | |
| 6.65 | 6.79 | 6.47 | 6.60 | -1.05% | |
| 6.57 | 6.68 | 6.50 | 6.67 | +1.06% | |
| 6.50 | 6.80 | 6.40 | 6.60 | +1.54% | |
| 6.67 | 6.76 | 6.41 | 6.50 | -2.99% | |
| 6.85 | 7.01 | 6.70 | 6.70 | -4.35% | |
| 6.85 | 7.20 | 6.78 | 7.01 | +0.50% | |
| 6.78 | 6.99 | 6.71 | 6.97 | +0.72% | |
| 6.82 | 7.00 | 6.73 | 6.92 | -0.29% | |
| 6.80 | 7.03 | 6.67 | 6.94 | +1.91% | |
| 7.00 | 7.02 | 6.70 | 6.81 | -2.99% | |
| 7.20 | 7.30 | 6.91 | 7.02 | -2.36% | |
| 7.17 | 7.60 | 7.12 | 7.19 | +1.55% | |
| 6.87 | 7.15 | 6.71 | 7.08 | +2.91% | |
| 6.80 | 6.88 | 6.63 | 6.88 | +1.78% | |
| 6.65 | 6.83 | 6.50 | 6.76 | +1.50% | |
| 6.46 | 6.85 | 6.33 | 6.66 | +2.94% | |
| 6.42 | 6.66 | 6.23 | 6.47 | +0.15% | |
| 6.64 | 6.85 | 6.28 | 6.46 | -3.73% | |
| 6.96 | 7.05 | 6.68 | 6.71 | -4.14% | |
| 6.84 | 7.10 | 6.50 | 7.00 | +2.19% | |
| 6.59 | 7.10 | 6.53 | 6.85 | +3.95% | |
| 6.44 | 6.60 | 6.28 | 6.59 | +2.17% | |
| 6.41 | 6.60 | 6.24 | 6.45 | +0.47% | |
| 6.37 | 6.80 | 6.35 | 6.42 | +0.31% | |
| 6.38 | 6.45 | 6.21 | 6.40 | +0.31% | |
| 6.27 | 6.66 | 6.25 | 6.38 | +1.75% | |
| 6.33 | 6.53 | 6.18 | 6.27 | -1.57% | |
| 6.40 | 6.62 | 6.24 | 6.37 | -1.24% | |
| 6.76 | 7.17 | 6.40 | 6.45 | -9.54% | |
| 9.20 | 9.23 | 7.00 | 7.13 | +14.91% | |
| 6.28 | 6.70 | 6.00 | 6.21 | -0.72% | |
| 6.26 | 6.42 | 6.19 | 6.25 | -1.11% | |
| 6.27 | 6.43 | 6.09 | 6.32 | +0.96% | |
| 6.47 | 6.57 | 6.25 | 6.26 | -3.69% | |
| 6.68 | 6.68 | 6.38 | 6.50 | -1.66% | |
| 6.53 | 6.87 | 6.36 | 6.61 | +1.23% | |
| 6.53 | 7.00 | 6.29 | 6.53 | +1.08% | |
| 6.12 | 6.62 | 6.12 | 6.46 | +5.04% | |
| 6.01 | 6.24 | 6.01 | 6.15 | -0.81% | |
| 6.18 | 6.49 | 5.98 | 6.20 | -0.16% | |
| 6.40 | 6.87 | 6.20 | 6.21 | -2.51% | |
| 6.10 | 6.62 | 6.00 | 6.37 | +5.20% | |
| 5.97 | 6.25 | 5.96 | 6.06 | +2.45% | |
| 5.75 | 6.15 | 5.57 | 5.91 | +2.78% | |
| 6.10 | 6.43 | 5.73 | 5.75 | -6.66% | |
| 6.01 | 6.25 | 5.95 | 6.16 | +2.33% | |
| 5.97 | 6.39 | 5.94 | 6.02 | -1.07% | |
| 5.89 | 6.42 | 5.50 | 6.09 | +1.76% | |
| 6.08 | 6.54 | 5.89 | 5.98 | -3.47% | |
| 6.40 | 6.77 | 6.08 | 6.20 | -1.67% | |
| 6.70 | 6.85 | 5.90 | 6.30 | -5.12% | |
| 6.73 | 7.09 | 6.45 | 6.64 | -3.35% | |
| 10.23 | 10.35 | 6.63 | 6.87 | -34.45% | |
| 10.88 | 11.19 | 10.27 | 10.48 | +3.35% | |
| 11.21 | 11.45 | 10.02 | 10.14 | -9.55% | |
| 11.48 | 11.68 | 10.70 | 11.21 | -2.52% | |
| 11.69 | 12.00 | 11.47 | 11.50 | -2.04% | |
| 11.58 | 11.79 | 10.59 | 11.74 | +3.07% | |
| 10.89 | 11.72 | 10.74 | 11.39 | +2.71% | |
| 11.12 | 11.93 | 10.75 | 11.09 | -0.36% | |
| 12.06 | 12.06 | 11.00 | 11.13 | -9.88% | |
| 12.38 | 12.50 | 11.96 | 12.35 | +0.16% | |
| 12.41 | 12.56 | 11.91 | 12.33 | -1.75% | |
| 12.31 | 12.96 | 12.01 | 12.55 | +1.91% | |
| 11.70 | 12.88 | 11.70 | 12.32 | +4.90% | |
| 12.40 | 12.40 | 11.53 | 11.74 | -5.25% | |
| 11.64 | 12.69 | 11.40 | 12.39 | +4.38% | |
| 11.51 | 12.10 | 11.19 | 11.87 | +5.89% | |
| 11.47 | 11.61 | 10.92 | 11.21 | -1.84% | |
| 12.21 | 12.54 | 11.30 | 11.42 | -5.66% | |
| 12.30 | 12.85 | 12.00 | 12.11 | -0.37% | |
| 13.65 | 13.65 | 12.00 | 12.15 | -11.38% | |
| 14.70 | 14.98 | 13.60 | 13.71 | -4.79% | |
| 15.62 | 16.07 | 14.00 | 14.40 | -5.94% | |
| 14.48 | 15.58 | 14.33 | 15.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KPLT chart for longer ranges.