Skip to main content
Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
2.100
-0.100 (-4.55%)
At close: Nov 22, 2024, 4:00 PM
2.070
-0.030 (-1.43%)
After-hours: Nov 22, 2024, 5:27 PM EST

Kaltura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.182.302.092.102.10-4.55%554,696
Nov 21, 20242.052.252.032.202.207.32%614,518
Nov 20, 20242.052.062.002.052.050.49%241,436
Nov 19, 20241.982.041.982.042.042.00%140,660
Nov 18, 20242.052.101.992.002.00-1.96%185,045
Nov 15, 20242.002.041.982.042.041.49%204,775
Nov 14, 20242.042.091.982.012.01-2.43%183,159
Nov 13, 20242.082.122.052.062.06-1.44%306,152
Nov 12, 20242.062.121.992.092.090.72%382,094
Nov 11, 20242.002.101.982.082.084.80%471,541
Nov 8, 20241.972.001.901.981.984.76%407,517
Nov 7, 20241.812.051.751.891.899.25%880,644
Nov 6, 20241.451.851.411.731.7321.83%1,094,307
Nov 5, 20241.351.431.301.421.425.97%164,307
Nov 4, 20241.331.341.291.341.341.52%55,811
Nov 1, 20241.271.321.271.321.323.94%61,848
Oct 31, 20241.311.341.271.271.27-3.05%79,779
Oct 30, 20241.321.351.311.311.31-0.76%62,486
Oct 29, 20241.291.331.291.321.320.76%58,710
Oct 28, 20241.331.341.301.311.31-53,701
Oct 25, 20241.321.341.311.311.31-0.76%56,582
Oct 24, 20241.321.351.311.321.32-59,809
Oct 23, 20241.331.351.291.321.32-1.49%41,760
Oct 22, 20241.341.371.321.341.34-41,005
Oct 21, 20241.371.391.341.341.34-1.47%67,714
Oct 18, 20241.391.401.361.361.36-2.16%85,683
Oct 17, 20241.391.421.381.391.39-97,873
Oct 16, 20241.351.401.341.391.393.73%133,247
Oct 15, 20241.321.361.301.341.341.52%120,393
Oct 14, 20241.301.341.291.321.321.54%63,917
Oct 11, 20241.251.321.241.301.304.00%108,904
Oct 10, 20241.271.321.251.251.25-4.58%84,315
Oct 9, 20241.281.341.281.311.311.55%67,920
Oct 8, 20241.271.321.271.291.29-73,154
Oct 7, 20241.291.351.281.291.29-1.53%59,503
Oct 4, 20241.311.351.301.311.312.34%104,705
Oct 3, 20241.241.331.241.281.281.59%63,977
Oct 2, 20241.331.331.251.261.26-4.55%90,155
Oct 1, 20241.351.361.321.321.32-2.94%80,586
Sep 30, 20241.361.371.341.361.360.74%106,203
Sep 27, 20241.291.361.291.351.354.65%113,366
Sep 26, 20241.281.371.271.291.29-1.53%123,315
Sep 25, 20241.361.381.291.311.31-4.38%115,133
Sep 24, 20241.361.401.361.371.370.74%168,521
Sep 23, 20241.371.381.351.361.36-138,199
Sep 20, 20241.271.361.271.361.362.26%642,799
Sep 19, 20241.241.341.241.331.337.26%114,679
Sep 18, 20241.291.331.231.241.24-3.88%149,036
Sep 17, 20241.291.311.261.291.290.78%117,725
Sep 16, 20241.301.301.261.281.28-1.54%86,148
Sep 13, 20241.221.321.221.301.3010.17%126,971
Sep 12, 20241.241.261.181.181.18-4.45%82,557
Sep 11, 20241.201.241.191.241.240.41%68,654
Sep 10, 20241.141.231.141.231.236.03%70,982
Sep 9, 20241.091.191.081.161.166.42%83,344
Sep 6, 20241.071.151.061.091.092.83%54,553
Sep 5, 20241.111.151.061.061.06-4.50%79,506
Sep 4, 20241.111.201.091.111.11-0.89%98,431
Sep 3, 20241.321.361.111.121.12-17.65%165,740
Aug 30, 20241.351.391.351.361.361.49%190,386
Aug 29, 20241.291.351.281.341.345.51%147,770
Aug 28, 20241.291.311.271.271.27-1.55%118,726
Aug 27, 20241.241.301.241.291.290.78%122,539
Aug 26, 20241.261.301.241.281.28-105,329
Aug 23, 20241.201.291.191.281.287.56%128,665
Aug 22, 20241.221.241.181.191.19-3.25%57,881
Aug 21, 20241.211.241.201.231.232.50%67,177
Aug 20, 20241.191.211.181.201.201.69%63,650
Aug 19, 20241.231.251.141.181.18-4.07%132,406
Aug 16, 20241.231.251.221.231.23-95,768
Aug 15, 20241.251.251.221.231.23-111,920
Aug 14, 20241.211.281.211.231.23-83,901
Aug 13, 20241.161.231.121.231.236.03%104,895
Aug 12, 20241.161.221.161.161.16-2.52%80,021
Aug 9, 20241.201.221.171.191.19-2.46%147,788
Aug 8, 20241.211.321.171.221.226.09%86,997
Aug 7, 20241.151.201.131.151.150.88%106,982
Aug 6, 20241.081.201.081.141.145.56%101,215
Aug 5, 20241.101.141.081.081.08-6.90%117,261
Aug 2, 20241.181.241.141.161.16-7.94%106,555
Aug 1, 20241.311.351.251.261.26-5.26%140,146
Jul 31, 20241.321.331.291.331.330.76%143,620
Jul 30, 20241.301.331.301.321.321.54%114,407
Jul 29, 20241.321.351.291.301.30-2.99%115,274
Jul 26, 20241.331.341.311.341.340.75%145,086
Jul 25, 20241.271.341.231.331.336.40%271,906
Jul 24, 20241.251.301.241.251.25-179,796
Jul 23, 20241.201.261.201.251.253.31%218,171
Jul 22, 20241.211.241.201.211.210.83%121,089
Jul 19, 20241.201.241.201.201.200.84%118,783
Jul 18, 20241.241.241.191.191.19-4.03%331,439
Jul 17, 20241.191.261.191.241.243.33%272,382
Jul 16, 20241.201.201.191.201.20-444,866
Jul 15, 20241.201.201.191.201.20-193,237
Jul 12, 20241.201.211.191.201.20-179,594
Jul 11, 20241.201.201.181.201.20-634,767
Jul 10, 20241.171.201.171.201.203.45%98,812
Jul 9, 20241.141.201.141.161.160.87%64,188
Jul 8, 20241.161.201.141.151.150.88%79,104
Jul 5, 20241.071.161.071.141.143.64%78,777