U.S. markets closed

Katapult Holdings, Inc. (KPLT)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.37-0.63 (-3.50%)
Al cierre: 04:00PM EDT
16.98 -0.39 (-2.25%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202417.1918.0017.1917.3717.3710,800
17 jun 202416.4018.1416.4018.0018.0016,300
14 jun 202416.1516.8015.5016.8016.8024,700
13 jun 202416.5016.9516.0116.0116.0119,300
12 jun 202418.0018.0016.8816.9816.9814,700
11 jun 202416.3518.0016.0018.0018.0024,600
10 jun 202417.9017.9016.2516.6916.699,800
07 jun 202417.9918.2016.6316.6616.6610,800
06 jun 202415.3617.6515.3617.4517.4524,900
05 jun 202415.2216.4315.2216.1116.1125,300
04 jun 202416.8417.1714.8715.3215.3218,400
03 jun 202417.9317.9516.3916.6816.6814,100
31 may 202418.0018.0017.6017.7017.7010,200
30 may 202418.1218.6317.4717.9417.9445,500
29 may 202419.2419.2418.3018.6918.696,600
28 may 202418.9619.3218.6118.9918.9918,800
24 may 202419.1419.1418.3318.9818.9813,800
23 may 202419.8420.1818.6318.8818.886,000
22 may 202419.8020.1919.0519.7919.7933,600
21 may 202420.0720.2518.8119.8819.8815,700
20 may 202418.5020.1818.5020.1820.1819,200
17 may 202417.2918.4916.2018.4018.4022,100
16 may 202418.7020.0116.7117.2217.2241,800
15 may 202416.1523.5416.1418.6618.66150,900
14 may 202416.8917.6516.5017.5017.5038,700
13 may 202416.5117.9916.0017.1117.1133,600
10 may 202414.7216.8714.0516.8716.8740,400
09 may 202414.6914.8014.3814.5314.536,700
08 may 202414.4015.5314.0014.0014.0021,800
07 may 202415.7415.7414.4014.6314.6312,700
06 may 202413.8917.0013.5815.4815.4825,900
03 may 202414.8414.9913.5013.9113.9113,100
02 may 202413.3714.2912.9214.0814.087,800
01 may 202413.8913.8912.8113.5613.563,100
30 abr 202412.6914.0212.2013.1113.1119,300
29 abr 202412.7012.7911.7912.0112.0110,700
26 abr 20249.4012.809.4012.7612.7646,400
25 abr 20249.059.408.929.409.4014,900
24 abr 20248.839.258.839.259.256,700
23 abr 20249.179.408.908.928.921,600
22 abr 20248.979.338.529.079.075,500
19 abr 20248.729.238.729.069.066,600
18 abr 20248.698.738.618.728.728,900
17 abr 20248.808.808.518.758.759,100
16 abr 20248.769.948.768.958.955,900
15 abr 20249.079.359.029.029.022,900
12 abr 20249.309.338.969.209.2014,300
11 abr 202410.0010.059.579.649.6411,000
10 abr 202410.0310.2310.0010.2310.235,500
09 abr 202410.2710.5010.2710.2710.273,000
08 abr 202410.2010.5010.2010.3510.352,100
05 abr 202410.1510.6810.1510.1810.186,200
04 abr 202410.4210.4210.1310.2110.213,600
03 abr 202410.4110.7510.1410.3610.366,500
02 abr 202410.7211.0210.1210.9610.965,600
01 abr 202411.4611.4610.3311.2511.2514,900
28 mar 202411.3511.6611.3511.6611.665,900
27 mar 202411.4111.6511.1911.6511.6510,300
26 mar 202411.5311.6811.2811.6711.6712,900
25 mar 202411.4911.6811.3111.6811.684,100
22 mar 202412.0612.0611.7511.7511.753,000
21 mar 202412.0312.2511.9211.9511.956,800
20 mar 202411.9412.3411.9112.0012.003,300
19 mar 202413.0913.0911.4012.0012.0037,400
18 mar 202414.3914.3913.1113.7513.7512,200
15 mar 202414.2814.2813.3014.1314.1325,100
14 mar 202416.9016.9012.5013.4813.4884,300
13 mar 202415.9319.9915.9318.4018.4063,300
12 mar 202415.2515.8015.2515.6415.647,200
11 mar 202414.9915.2614.9015.1115.114,600
08 mar 202414.2015.4114.2014.8014.8012,400
07 mar 202413.6914.2813.6914.1314.133,800
06 mar 202413.3513.7713.3513.3913.393,600
05 mar 202413.8213.8613.2913.3113.3110,700
04 mar 202413.5014.0913.5013.8413.847,200
01 mar 202414.0114.0813.0013.5613.5615,900
29 feb 202414.1114.3614.0014.1014.103,100
28 feb 202414.1714.3814.0014.2814.283,200
27 feb 202414.1814.3414.0714.3414.343,300
26 feb 202414.0014.8613.9714.2014.205,800
23 feb 202414.2314.6614.0014.0014.005,100
22 feb 202413.8314.7413.8114.4014.403,900
21 feb 202414.2014.2013.8413.8413.842,100
20 feb 202414.1115.0013.5014.2014.208,600
16 feb 202414.2914.2914.2514.2814.283,600
15 feb 202414.9014.9014.5014.6614.662,800
14 feb 202414.0115.0014.0114.5614.5611,200
13 feb 202414.0614.5013.6013.9513.9516,400
12 feb 202412.8114.7812.8114.4814.4821,500
09 feb 202412.5312.9812.2412.8112.815,200
08 feb 202412.6412.7812.4012.7812.784,300
07 feb 202412.6613.1812.4012.4012.4026,200
06 feb 202412.3812.7812.2612.4812.488,800
05 feb 202411.6712.1811.5712.0812.0819,000
02 feb 202411.6111.8611.4611.6811.6814,100
01 feb 202411.3011.9011.0511.7711.7783,200
31 ene 202411.2311.2310.6610.7510.756,500
30 ene 202410.9211.1010.6610.6610.6615,300
29 ene 202410.6211.0610.5810.9310.936,000
26 ene 202410.8611.1810.7511.0011.0010,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...