Skip to main content
Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.290
-0.020 (-1.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20241.121.131.081.101.10-2.65%56,008
Jul 2, 20241.161.201.121.131.13-4.24%73,397
Jul 1, 20241.181.201.161.181.18-1.67%163,541
Jun 28, 20241.241.281.171.201.20-4.76%1,406,497
Jun 27, 20241.171.281.171.261.268.62%185,587
Jun 26, 20241.171.251.141.161.16-3.33%166,429
Jun 25, 20241.201.251.171.201.20-0.83%52,235
Jun 24, 20241.251.281.181.211.21-3.97%127,540
Jun 21, 20241.341.341.241.261.262.44%451,352
Jun 20, 20241.271.271.221.231.23-0.81%129,675
Jun 18, 20241.291.301.201.241.24-4.62%188,458
Jun 17, 20241.201.341.191.301.306.56%343,111
Jun 14, 20241.161.261.111.221.223.39%405,394
Jun 13, 20241.181.211.111.181.18-0.84%120,826
Jun 12, 20241.181.231.121.191.194.39%208,314
Jun 11, 20240.981.200.941.141.1415.27%463,752
Jun 10, 20240.821.000.820.990.9921.50%148,272
Jun 7, 20240.840.870.810.810.81-3.62%90,204
Jun 6, 20240.971.000.760.840.84-15.54%272,982
Jun 5, 20241.001.000.891.001.000.55%229,822
Jun 4, 20241.021.080.990.990.99-2.50%127,936
Jun 3, 20241.021.061.021.021.02-2.86%122,606
May 31, 20241.101.101.001.051.05-8.70%254,235
May 30, 20241.161.171.151.151.15-84,564
May 29, 20241.151.171.151.151.15-0.86%62,682
May 28, 20241.151.171.151.161.16-0.85%79,832
May 24, 20241.201.201.151.171.17-0.85%94,606
May 23, 20241.201.201.151.181.18-1.67%82,492
May 22, 20241.191.201.181.201.200.84%39,826
May 21, 20241.181.201.151.191.19-0.42%30,028
May 20, 20241.181.201.151.201.200.42%196,554
May 17, 20241.201.201.171.191.19-74,938
May 16, 20241.171.201.171.191.19-60,226
May 15, 20241.251.271.191.191.19-3.25%121,020
May 14, 20241.221.261.201.231.232.50%51,592
May 13, 20241.191.221.181.201.20-56,181
May 10, 20241.221.251.181.201.20-3.23%70,363
May 9, 20241.231.261.211.241.240.81%74,883
May 8, 20241.211.321.211.231.23-3.91%37,354
May 7, 20241.271.311.241.281.281.59%148,067
May 6, 20241.231.261.201.261.261.61%67,064
May 3, 20241.261.261.201.241.241.64%51,474