Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
2.050
-0.020 (-0.97%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.04 | 2.10 | 2.00 | 2.05 | 2.05 | -0.97% | 362,443 |
| Apr 24, 2025 | 2.03 | 2.10 | 2.02 | 2.07 | 2.07 | 2.48% | 288,311 |
| Apr 23, 2025 | 2.05 | 2.09 | 1.99 | 2.02 | 2.02 | 2.02% | 277,792 |
| Apr 22, 2025 | 1.95 | 2.02 | 1.94 | 1.98 | 1.98 | 2.59% | 189,433 |
| Apr 21, 2025 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | -2.03% | 174,343 |
| Apr 17, 2025 | 2.01 | 2.03 | 1.94 | 1.97 | 1.97 | -1.99% | 218,479 |
| Apr 16, 2025 | 2.02 | 2.07 | 1.95 | 2.01 | 2.01 | -0.99% | 567,803 |
| Apr 15, 2025 | 1.93 | 2.04 | 1.93 | 2.03 | 2.03 | 4.10% | 171,919 |
| Apr 14, 2025 | 1.98 | 2.02 | 1.91 | 1.95 | 1.95 | -0.51% | 236,360 |
| Apr 11, 2025 | 1.91 | 1.99 | 1.88 | 1.96 | 1.96 | 1.55% | 233,921 |
| Apr 10, 2025 | 1.96 | 2.03 | 1.90 | 1.93 | 1.93 | -1.03% | 272,074 |
| Apr 9, 2025 | 1.79 | 2.07 | 1.57 | 1.95 | 1.95 | 8.33% | 392,591 |
| Apr 8, 2025 | 1.86 | 1.90 | 1.73 | 1.80 | 1.80 | 1.12% | 334,995 |
| Apr 7, 2025 | 1.60 | 1.86 | 1.52 | 1.78 | 1.78 | 3.49% | 302,386 |
| Apr 4, 2025 | 1.68 | 1.74 | 1.64 | 1.72 | 1.72 | -2.82% | 417,048 |
| Apr 3, 2025 | 1.78 | 1.83 | 1.75 | 1.77 | 1.77 | -8.29% | 427,490 |
| Apr 2, 2025 | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | 0.52% | 243,352 |
| 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 |