Katapult Holdings, Inc. (KPLT)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 16.15 | 16.80 | 15.50 | 16.80 | 16.80 | 24,700 |
| 13 jun 2024 | 16.50 | 16.95 | 16.01 | 16.01 | 16.01 | 19,300 |
| 12 jun 2024 | 18.00 | 18.00 | 16.88 | 16.98 | 16.98 | 14,700 |
| 11 jun 2024 | 16.35 | 18.00 | 16.00 | 18.00 | 18.00 | 24,600 |
| 10 jun 2024 | 17.90 | 17.90 | 16.25 | 16.69 | 16.69 | 9,800 |
| 07 jun 2024 | 17.99 | 18.20 | 16.63 | 16.66 | 16.66 | 10,800 |
| 06 jun 2024 | 15.36 | 17.65 | 15.36 | 17.45 | 17.45 | 24,900 |
| 05 jun 2024 | 15.22 | 16.43 | 15.22 | 16.11 | 16.11 | 25,300 |
| 04 jun 2024 | 16.84 | 17.17 | 14.87 | 15.32 | 15.32 | 18,400 |
| 03 jun 2024 | 17.93 | 17.95 | 16.39 | 16.68 | 16.68 | 14,100 |
| 31 may 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | 10,200 |
| 30 may 2024 | 18.12 | 18.63 | 17.47 | 17.94 | 17.94 | 45,500 |
| 29 may 2024 | 19.24 | 19.24 | 18.30 | 18.69 | 18.69 | 6,600 |
| 28 may 2024 | 18.96 | 19.32 | 18.61 | 18.99 | 18.99 | 18,800 |
| 24 may 2024 | 19.14 | 19.14 | 18.33 | 18.98 | 18.98 | 13,800 |
| 23 may 2024 | 19.84 | 20.18 | 18.63 | 18.88 | 18.88 | 6,000 |
| 22 may 2024 | 19.80 | 20.19 | 19.05 | 19.79 | 19.79 | 33,600 |
| 21 may 2024 | 20.07 | 20.25 | 18.81 | 19.88 | 19.88 | 15,700 |
| 20 may 2024 | 18.50 | 20.18 | 18.50 | 20.18 | 20.18 | 19,200 |
| 17 may 2024 | 17.29 | 18.49 | 16.20 | 18.40 | 18.40 | 22,100 |
| 16 may 2024 | 18.70 | 20.01 | 16.71 | 17.22 | 17.22 | 41,800 |
| 15 may 2024 | 16.15 | 23.54 | 16.14 | 18.66 | 18.66 | 150,900 |
| 14 may 2024 | 16.89 | 17.65 | 16.50 | 17.50 | 17.50 | 38,700 |
| 13 may 2024 | 16.51 | 17.99 | 16.00 | 17.11 | 17.11 | 33,600 |
| 10 may 2024 | 14.72 | 16.87 | 14.05 | 16.87 | 16.87 | 40,400 |
| 09 may 2024 | 14.69 | 14.80 | 14.38 | 14.53 | 14.53 | 6,700 |
| 08 may 2024 | 14.40 | 15.53 | 14.00 | 14.00 | 14.00 | 21,800 |
| 07 may 2024 | 15.74 | 15.74 | 14.40 | 14.63 | 14.63 | 12,700 |
| 06 may 2024 | 13.89 | 17.00 | 13.58 | 15.48 | 15.48 | 25,900 |
| 03 may 2024 | 14.84 | 14.99 | 13.50 | 13.91 | 13.91 | 13,100 |
| 02 may 2024 | 13.37 | 14.29 | 12.92 | 14.08 | 14.08 | 7,800 |
| 01 may 2024 | 13.89 | 13.89 | 12.81 | 13.56 | 13.56 | 3,100 |
| 30 abr 2024 | 12.69 | 14.02 | 12.20 | 13.11 | 13.11 | 19,300 |
| 29 abr 2024 | 12.70 | 12.79 | 11.79 | 12.01 | 12.01 | 10,700 |
| 26 abr 2024 | 9.40 | 12.80 | 9.40 | 12.76 | 12.76 | 46,400 |
| 25 abr 2024 | 9.05 | 9.40 | 8.92 | 9.40 | 9.40 | 14,900 |
| 24 abr 2024 | 8.83 | 9.25 | 8.83 | 9.25 | 9.25 | 6,700 |
| 23 abr 2024 | 9.17 | 9.40 | 8.90 | 8.92 | 8.92 | 1,600 |
| 22 abr 2024 | 8.97 | 9.33 | 8.52 | 9.07 | 9.07 | 5,500 |
| 19 abr 2024 | 8.72 | 9.23 | 8.72 | 9.06 | 9.06 | 6,600 |
| 18 abr 2024 | 8.69 | 8.73 | 8.61 | 8.72 | 8.72 | 8,900 |
| 17 abr 2024 | 8.80 | 8.80 | 8.51 | 8.75 | 8.75 | 9,100 |
| 16 abr 2024 | 8.76 | 9.94 | 8.76 | 8.95 | 8.95 | 5,900 |
| 15 abr 2024 | 9.07 | 9.35 | 9.02 | 9.02 | 9.02 | 2,900 |
| 12 abr 2024 | 9.30 | 9.33 | 8.96 | 9.20 | 9.20 | 14,300 |
| 11 abr 2024 | 10.00 | 10.05 | 9.57 | 9.64 | 9.64 | 11,000 |
| 10 abr 2024 | 10.03 | 10.23 | 10.00 | 10.23 | 10.23 | 5,500 |
| 09 abr 2024 | 10.27 | 10.50 | 10.27 | 10.27 | 10.27 | 3,000 |
| 08 abr 2024 | 10.20 | 10.50 | 10.20 | 10.35 | 10.35 | 2,100 |
| 05 abr 2024 | 10.15 | 10.68 | 10.15 | 10.18 | 10.18 | 6,200 |
| 04 abr 2024 | 10.42 | 10.42 | 10.13 | 10.21 | 10.21 | 3,600 |
| 03 abr 2024 | 10.41 | 10.75 | 10.14 | 10.36 | 10.36 | 6,500 |
| 02 abr 2024 | 10.72 | 11.02 | 10.12 | 10.96 | 10.96 | 5,600 |
| 01 abr 2024 | 11.46 | 11.46 | 10.33 | 11.25 | 11.25 | 14,900 |
| 28 mar 2024 | 11.35 | 11.66 | 11.35 | 11.66 | 11.66 | 5,900 |
| 27 mar 2024 | 11.41 | 11.65 | 11.19 | 11.65 | 11.65 | 10,300 |
| 26 mar 2024 | 11.53 | 11.68 | 11.28 | 11.67 | 11.67 | 12,900 |
| 25 mar 2024 | 11.49 | 11.68 | 11.31 | 11.68 | 11.68 | 4,100 |
| 22 mar 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | 3,000 |
| 21 mar 2024 | 12.03 | 12.25 | 11.92 | 11.95 | 11.95 | 6,800 |
| 20 mar 2024 | 11.94 | 12.34 | 11.91 | 12.00 | 12.00 | 3,300 |
| 19 mar 2024 | 13.09 | 13.09 | 11.40 | 12.00 | 12.00 | 37,400 |
| 18 mar 2024 | 14.39 | 14.39 | 13.11 | 13.75 | 13.75 | 12,200 |
| 15 mar 2024 | 14.28 | 14.28 | 13.30 | 14.13 | 14.13 | 25,100 |
| 14 mar 2024 | 16.90 | 16.90 | 12.50 | 13.48 | 13.48 | 84,300 |
| 13 mar 2024 | 15.93 | 19.99 | 15.93 | 18.40 | 18.40 | 63,300 |
| 12 mar 2024 | 15.25 | 15.80 | 15.25 | 15.64 | 15.64 | 7,200 |
| 11 mar 2024 | 14.99 | 15.26 | 14.90 | 15.11 | 15.11 | 4,600 |
| 08 mar 2024 | 14.20 | 15.41 | 14.20 | 14.80 | 14.80 | 12,400 |
| 07 mar 2024 | 13.69 | 14.28 | 13.69 | 14.13 | 14.13 | 3,800 |
| 06 mar 2024 | 13.35 | 13.77 | 13.35 | 13.39 | 13.39 | 3,600 |
| 05 mar 2024 | 13.82 | 13.86 | 13.29 | 13.31 | 13.31 | 10,700 |
| 04 mar 2024 | 13.50 | 14.09 | 13.50 | 13.84 | 13.84 | 7,200 |
| 01 mar 2024 | 14.01 | 14.08 | 13.00 | 13.56 | 13.56 | 15,900 |
| 29 feb 2024 | 14.11 | 14.36 | 14.00 | 14.10 | 14.10 | 3,100 |
| 28 feb 2024 | 14.17 | 14.38 | 14.00 | 14.28 | 14.28 | 3,200 |
| 27 feb 2024 | 14.18 | 14.34 | 14.07 | 14.34 | 14.34 | 3,300 |
| 26 feb 2024 | 14.00 | 14.86 | 13.97 | 14.20 | 14.20 | 5,800 |
| 23 feb 2024 | 14.23 | 14.66 | 14.00 | 14.00 | 14.00 | 5,100 |
| 22 feb 2024 | 13.83 | 14.74 | 13.81 | 14.40 | 14.40 | 3,900 |
| 21 feb 2024 | 14.20 | 14.20 | 13.84 | 13.84 | 13.84 | 2,100 |
| 20 feb 2024 | 14.11 | 15.00 | 13.50 | 14.20 | 14.20 | 8,600 |
| 16 feb 2024 | 14.29 | 14.29 | 14.25 | 14.28 | 14.28 | 3,600 |
| 15 feb 2024 | 14.90 | 14.90 | 14.50 | 14.66 | 14.66 | 2,800 |
| 14 feb 2024 | 14.01 | 15.00 | 14.01 | 14.56 | 14.56 | 11,200 |
| 13 feb 2024 | 14.06 | 14.50 | 13.60 | 13.95 | 13.95 | 16,400 |
| 12 feb 2024 | 12.81 | 14.78 | 12.81 | 14.48 | 14.48 | 21,500 |
| 09 feb 2024 | 12.53 | 12.98 | 12.24 | 12.81 | 12.81 | 5,200 |
| 08 feb 2024 | 12.64 | 12.78 | 12.40 | 12.78 | 12.78 | 4,300 |
| 07 feb 2024 | 12.66 | 13.18 | 12.40 | 12.40 | 12.40 | 26,200 |
| 06 feb 2024 | 12.38 | 12.78 | 12.26 | 12.48 | 12.48 | 8,800 |
| 05 feb 2024 | 11.67 | 12.18 | 11.57 | 12.08 | 12.08 | 19,000 |
| 02 feb 2024 | 11.61 | 11.86 | 11.46 | 11.68 | 11.68 | 14,100 |
| 01 feb 2024 | 11.30 | 11.90 | 11.05 | 11.77 | 11.77 | 83,200 |
| 31 ene 2024 | 11.23 | 11.23 | 10.66 | 10.75 | 10.75 | 6,500 |
| 30 ene 2024 | 10.92 | 11.10 | 10.66 | 10.66 | 10.66 | 15,300 |
| 29 ene 2024 | 10.62 | 11.06 | 10.58 | 10.93 | 10.93 | 6,000 |
| 26 ene 2024 | 10.86 | 11.18 | 10.75 | 11.00 | 11.00 | 10,100 |
| 25 ene 2024 | 10.98 | 11.08 | 10.53 | 10.71 | 10.71 | 4,000 |
| 24 ene 2024 | 10.84 | 11.13 | 10.50 | 10.50 | 10.50 | 23,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.