Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.920
+0.040 (2.13%)
At close: Apr 1, 2025, 4:00 PM
1.918
-0.002 (-0.08%)
Pre-market: Apr 2, 2025, 5:33 AM EDT
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.88 | 1.92 | 1.84 | 1.92 | 1.92 | 2.13% | 214,891 |
| Mar 31, 2025 | 1.90 | 1.95 | 1.84 | 1.88 | 1.88 | -3.09% | 393,791 |
| Mar 28, 2025 | 1.92 | 1.99 | 1.90 | 1.94 | 1.94 | 1.04% | 265,825 |
| Mar 27, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -4.00% | 373,606 |
| Mar 26, 2025 | 2.08 | 2.18 | 1.98 | 2.00 | 2.00 | -4.31% | 527,940 |
| Mar 25, 2025 | 2.02 | 2.11 | 1.95 | 2.09 | 2.09 | 3.98% | 303,190 |
| Mar 24, 2025 | 1.90 | 2.05 | 1.88 | 2.01 | 2.01 | 7.49% | 320,614 |
| Mar 21, 2025 | 1.87 | 1.96 | 1.84 | 1.87 | 1.87 | 2.19% | 1,046,682 |
| Mar 20, 2025 | 1.82 | 1.89 | 1.79 | 1.83 | 1.83 | -1.61% | 293,879 |
| Mar 19, 2025 | 1.83 | 1.92 | 1.83 | 1.86 | 1.86 | 1.64% | 381,713 |
| Mar 18, 2025 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | -1.61% | 302,688 |
| Mar 17, 2025 | 1.84 | 1.92 | 1.81 | 1.86 | 1.86 | 0.54% | 267,158 |
| Mar 14, 2025 | 1.87 | 1.95 | 1.84 | 1.85 | 1.85 | -1.07% | 397,186 |
| Mar 13, 2025 | 1.93 | 1.96 | 1.82 | 1.87 | 1.87 | -2.09% | 221,458 |
| Mar 12, 2025 | 1.92 | 2.01 | 1.87 | 1.91 | 1.91 | 1.60% | 325,452 |
| Mar 11, 2025 | 1.81 | 1.92 | 1.78 | 1.88 | 1.88 | 3.30% | 309,985 |
| Mar 10, 2025 | 1.99 | 1.99 | 1.81 | 1.82 | 1.82 | -7.14% | 392,678 |
| Mar 7, 2025 | 2.01 | 2.02 | 1.88 | 1.96 | 1.96 | -2.49% | 270,283 |
| Mar 6, 2025 | 1.96 | 2.07 | 1.94 | 2.01 | 2.01 | 0.50% | 319,548 |
| Mar 5, 2025 | 1.91 | 2.05 | 1.91 | 2.00 | 2.00 | 3.09% | 463,909 |
| Mar 4, 2025 | 1.88 | 2.00 | 1.80 | 1.94 | 1.94 | -1.52% | 536,579 |
| Mar 3, 2025 | 2.12 | 2.13 | 1.95 | 1.97 | 1.97 | -7.08% | 256,435 |
| Feb 28, 2025 | 2.08 | 2.13 | 2.02 | 2.12 | 2.12 | 1.92% | 315,053 |
| Feb 27, 2025 | 2.17 | 2.20 | 2.05 | 2.08 | 2.08 | -4.15% | 298,046 |
| Feb 26, 2025 | 2.06 | 2.19 | 2.02 | 2.17 | 2.17 | 6.37% | 425,223 |
| Feb 25, 2025 | 2.16 | 2.22 | 2.03 | 2.04 | 2.04 | -4.23% | 1,090,424 |
| Feb 24, 2025 | 2.47 | 2.50 | 2.05 | 2.13 | 2.13 | -14.80% | 2,463,671 |
| Feb 21, 2025 | 2.50 | 2.73 | 2.48 | 2.50 | 2.50 | 2.04% | 671,840 |
| Feb 20, 2025 | 2.70 | 2.71 | 2.17 | 2.45 | 2.45 | -2.00% | 595,184 |
| Feb 19, 2025 | 2.62 | 2.66 | 2.43 | 2.50 | 2.50 | -5.30% | 350,939 |
| Feb 18, 2025 | 2.64 | 2.66 | 2.55 | 2.64 | 2.64 | 1.15% | 314,671 |
| Feb 14, 2025 | 2.78 | 2.81 | 2.60 | 2.61 | 2.61 | -6.12% | 239,293 |
| Feb 13, 2025 | 2.74 | 2.82 | 2.70 | 2.78 | 2.78 | 1.46% | 410,386 |
| Feb 12, 2025 | 2.69 | 2.77 | 2.62 | 2.74 | 2.74 | - | 269,685 |
| Feb 11, 2025 | 2.65 | 2.77 | 2.65 | 2.74 | 2.74 | 1.48% | 324,782 |
| Feb 10, 2025 | 2.71 | 2.72 | 2.62 | 2.70 | 2.70 | -0.37% | 317,474 |
| Feb 7, 2025 | 2.73 | 2.73 | 2.65 | 2.71 | 2.71 | -1.09% | 425,338 |
| Feb 6, 2025 | 2.73 | 2.78 | 2.68 | 2.74 | 2.74 | -0.36% | 484,835 |
| Feb 5, 2025 | 2.67 | 2.75 | 2.61 | 2.75 | 2.75 | 3.00% | 617,029 |
| Feb 4, 2025 | 2.56 | 2.70 | 2.54 | 2.67 | 2.67 | 4.71% | 489,634 |
| Feb 3, 2025 | 2.43 | 2.60 | 2.37 | 2.55 | 2.55 | 1.19% | 952,795 |
| Jan 31, 2025 | 2.32 | 2.55 | 2.28 | 2.52 | 2.52 | 10.04% | 974,763 |
| Jan 30, 2025 | 2.34 | 2.35 | 2.26 | 2.29 | 2.29 | -0.43% | 1,068,349 |
| Jan 29, 2025 | 2.30 | 2.30 | 2.24 | 2.30 | 2.30 | - | 271,651 |
| Jan 28, 2025 | 2.25 | 2.30 | 2.20 | 2.30 | 2.30 | 2.22% | 316,279 |
| Jan 27, 2025 | 2.24 | 2.28 | 2.20 | 2.25 | 2.25 | -1.32% | 523,651 |
| Jan 24, 2025 | 2.23 | 2.31 | 2.20 | 2.28 | 2.28 | 1.33% | 260,304 |
| Jan 23, 2025 | 2.25 | 2.27 | 2.18 | 2.25 | 2.25 | 0.45% | 317,788 |
| Jan 22, 2025 | 2.30 | 2.32 | 2.20 | 2.24 | 2.24 | -2.61% | 418,674 |
| Jan 21, 2025 | 2.30 | 2.39 | 2.25 | 2.30 | 2.30 | 0.88% | 504,472 |