Skip to main content
Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
2.330
-0.020 (-0.85%)
Dec 24, 2024, 4:00 PM EST - Market closed

Kaltura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20242.302.362.282.332.33-0.85%152,768
Dec 23, 20242.382.402.302.352.350.43%367,813
Dec 20, 20242.092.362.062.342.3410.90%1,645,398
Dec 19, 20242.162.232.082.112.11-0.94%266,448
Dec 18, 20242.222.332.122.132.13-4.48%497,086
Dec 17, 20242.062.242.012.232.2312.63%364,676
Dec 16, 20242.222.241.931.981.98-12.00%994,980
Dec 13, 20242.302.302.162.252.25-3.85%294,626
Dec 12, 20242.302.342.252.342.341.30%433,497
Dec 11, 20242.332.382.292.312.31-1.70%662,139
Dec 10, 20242.352.372.252.352.350.43%545,388
Dec 9, 20242.252.362.212.342.344.46%594,146
Dec 6, 20242.252.252.182.242.24-0.88%189,542
Dec 5, 20242.182.292.052.262.26-0.44%414,429
Dec 4, 20242.382.422.232.272.27-4.62%396,212
Dec 3, 20242.192.402.162.382.385.78%605,140
Dec 2, 20242.212.252.132.252.251.35%348,218
Nov 29, 20242.172.252.172.222.222.78%173,271
Nov 27, 20242.162.222.162.162.16-0.46%182,341
Nov 26, 20242.172.282.152.172.17-2.69%318,974
Nov 25, 20242.192.242.122.232.236.19%445,032
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