Kaltura, Inc. - Common Stock (KLTR)

1.4500
+0.0900 (6.62%)
NASDAQ · Last Trade: May 12th, 7:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kaltura, Inc. - Common Stock (KLTR)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/20261.371.511.361.451,075,9361.45
5/11/20261.401.431.301.36748,1011.36
5/08/20261.401.421.341.38422,6121.38
5/07/20261.411.441.401.40278,3101.40
5/06/20261.501.501.401.40282,4941.40
5/05/20261.461.491.421.48319,6121.48
5/04/20261.481.521.421.42403,0021.42
5/01/20261.401.471.401.46329,6651.46
4/30/20261.421.461.371.37434,9891.37
4/29/20261.461.481.421.42371,5111.42
4/28/20261.521.521.421.48749,7611.48
4/27/20261.401.551.401.461,800,5311.46
4/24/20261.231.291.221.28260,1271.28
4/23/20261.261.261.201.25311,7481.25
4/22/20261.261.291.241.28258,5861.28
4/21/20261.251.341.241.26531,8371.26
4/20/20261.171.311.171.25743,7851.25
4/17/20261.151.181.131.17409,0091.17
4/16/20261.151.171.111.13229,2001.13
4/15/20261.071.151.071.14514,6801.14
4/14/20261.081.131.071.09288,8011.09
4/13/20261.071.111.071.09254,5821.09
4/10/20261.081.081.061.08172,2381.08
4/09/20261.111.131.051.09255,0871.09
4/08/20261.171.191.111.12258,8651.12
4/07/20261.131.151.091.11412,8151.11
4/06/20261.141.161.111.11277,4801.11
4/02/20261.151.181.131.15248,2151.15
4/01/20261.201.241.171.17286,8881.17
3/31/20261.221.241.181.22373,6281.22
3/30/20261.251.281.191.21336,4721.21
3/27/20261.321.321.221.25430,6901.25
3/26/20261.291.381.271.34850,2591.34
3/25/20261.201.271.151.27789,3361.27
3/24/20261.211.301.171.17775,1861.17
3/23/20261.231.271.201.22817,0181.22
3/20/20261.071.231.061.232,873,5301.23
3/19/20261.151.181.091.09738,9911.09
3/18/20261.241.241.161.181,080,3201.18
3/17/20261.391.391.161.263,159,1631.26
3/16/20261.371.411.361.3912,362,3241.39
3/13/20261.361.381.321.35155,3111.35
3/12/20261.371.411.351.35125,6531.35
3/11/20261.411.441.381.40141,9561.40
3/10/20261.451.471.391.43174,6201.43
3/09/20261.511.511.441.48378,9251.48
3/06/20261.501.531.461.52298,3841.52
3/05/20261.511.551.501.51294,6131.51
3/04/20261.461.551.451.53398,0101.53
3/03/20261.361.511.361.44503,9821.44
3/02/20261.341.461.341.41360,5141.41
2/27/20261.341.391.311.39497,1531.39
2/26/20261.301.361.271.35247,6051.35
2/25/20261.251.351.211.31399,1571.31
2/24/20261.221.271.221.23162,3021.23
2/23/20261.341.341.231.23365,5461.23
2/20/20261.391.431.341.34155,4521.34
2/19/20261.371.441.371.40303,6261.40
2/18/20261.421.471.391.39213,7791.39
2/17/20261.471.471.401.43172,6421.43
2/13/20261.421.501.421.46167,4581.46