Skip to main content
Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
2.120
+0.040 (1.92%)
Feb 28, 2025, 4:00 PM EST - Market closed

Kaltura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20252.082.132.022.122.121.92%315,053
Feb 27, 20252.172.202.052.082.08-4.15%298,046
Feb 26, 20252.062.192.022.172.176.37%425,223
Feb 25, 20252.162.222.032.042.04-4.23%1,090,424
Feb 24, 20252.472.502.052.132.13-14.80%2,463,671
Feb 21, 20252.502.732.482.502.502.04%671,840
Feb 20, 20252.702.712.172.452.45-2.00%595,184
Feb 19, 20252.622.662.432.502.50-5.30%350,939
Feb 18, 20252.642.662.552.642.641.15%314,671
Feb 14, 20252.782.812.602.612.61-6.12%239,293
Feb 13, 20252.742.822.702.782.781.46%410,386
Feb 12, 20252.692.772.622.742.74-269,685
Feb 11, 20252.652.772.652.742.741.48%324,782
Feb 10, 20252.712.722.622.702.70-0.37%317,474
Feb 7, 20252.732.732.652.712.71-1.09%425,338
Feb 6, 20252.732.782.682.742.74-0.36%484,835
Feb 5, 20252.672.752.612.752.753.00%617,029
Feb 4, 20252.562.702.542.672.674.71%489,634
Feb 3, 20252.432.602.372.552.551.19%952,795
Jan 31, 20252.322.552.282.522.5210.04%974,763
Jan 30, 20252.342.352.262.292.29-0.43%1,068,349
Jan 29, 20252.302.302.242.302.30-271,651
Jan 28, 20252.252.302.202.302.302.22%316,279
Jan 27, 20252.242.282.202.252.25-1.32%523,651
Jan 24, 20252.232.312.202.282.281.33%260,304
Jan 23, 20252.252.272.182.252.250.45%317,788
Jan 22, 20252.302.322.202.242.24-2.61%418,674
Jan 21, 20252.302.392.252.302.300.88%504,472
Jan 17, 20252.302.402.232.282.28-0.87%420,315
Jan 16, 20252.352.352.262.302.30-695,158
Jan 15, 20252.282.312.172.302.306.98%501,712
Jan 14, 20252.012.162.012.152.156.97%807,553
Jan 13, 20251.932.071.932.012.01-1.47%415,351
Jan 10, 20252.182.191.992.042.04-8.93%764,704
Jan 8, 20252.422.492.222.242.24-11.11%716,293
Jan 7, 20252.662.682.472.522.52-2.33%555,888
Jan 6, 20252.812.822.512.582.58-7.19%2,059,397
Jan 3, 20252.362.802.332.782.7819.31%2,617,543
Jan 2, 20252.212.372.212.332.335.91%1,134,562
Dec 31, 20242.202.222.132.202.20-160,278
Dec 30, 20242.292.292.112.202.20-1.35%316,115
Dec 27, 20242.272.292.132.232.23-3.04%260,628
Dec 26, 20242.302.332.272.302.30-1.29%224,939
Dec 24, 20242.302.362.282.332.33-0.85%153,768
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