Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
2.300
0.00 (0.00%)
May 14, 2025, 10:08 AM - Market open
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.24 | 2.32 | 2.21 | 2.30 | 2.30 | 4.07% | 421,095 |
| May 12, 2025 | 2.24 | 2.30 | 2.19 | 2.21 | 2.21 | 2.31% | 366,337 |
| May 9, 2025 | 2.19 | 2.20 | 2.13 | 2.16 | 2.16 | -0.92% | 306,086 |
| May 8, 2025 | 2.27 | 2.27 | 2.16 | 2.18 | 2.18 | -0.91% | 298,459 |
| May 7, 2025 | 2.22 | 2.27 | 2.17 | 2.20 | 2.20 | -0.45% | 309,668 |
| May 6, 2025 | 2.19 | 2.25 | 2.18 | 2.21 | 2.21 | -0.45% | 240,789 |
| May 5, 2025 | 2.20 | 2.29 | 2.18 | 2.22 | 2.22 | -0.45% | 361,142 |
| May 2, 2025 | 2.20 | 2.25 | 2.19 | 2.23 | 2.23 | 1.83% | 253,122 |
| May 1, 2025 | 2.19 | 2.23 | 2.15 | 2.19 | 2.19 | 1.86% | 353,380 |
| Apr 30, 2025 | 2.08 | 2.19 | 2.07 | 2.15 | 2.15 | 0.94% | 266,957 |
| Apr 29, 2025 | 2.05 | 2.15 | 2.05 | 2.13 | 2.13 | 2.90% | 253,847 |
| Apr 28, 2025 | 2.04 | 2.14 | 2.02 | 2.07 | 2.07 | 0.98% | 364,115 |
| 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 |