Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

KLTR Historical Prices

Kaltura, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
2.05
Period low
1.05
Period change
+2.07%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.521.531.471.48-3.90%199,259
Nov 4, 20261.541.591.531.54+2.67%345,249
Nov 3, 20261.521.521.491.50+0.00%133,628
Nov 2, 20261.471.531.441.50+3.45%166,140
Oct 30, 20261.491.511.431.45-3.33%179,566
Oct 29, 20261.501.541.501.50+0.00%139,103
Oct 28, 20261.471.501.401.50+2.04%199,356
Oct 27, 20261.411.481.371.47+5.00%271,032
Oct 26, 20261.411.441.361.40-2.78%167,465
Oct 23, 20261.421.451.421.44+0.00%159,913
Oct 22, 20261.391.451.371.44+3.60%195,572
Oct 21, 20261.411.421.381.39-0.71%171,858
Oct 20, 20261.401.421.391.40+0.00%74,554
Oct 19, 20261.361.411.331.40+1.45%193,716
Oct 16, 20261.451.451.381.38-4.83%208,555
Oct 15, 20261.381.451.351.45+5.84%213,188
Oct 14, 20261.351.411.341.37+0.00%330,932
Oct 13, 20261.401.421.371.37-2.14%269,086
Oct 12, 20261.301.411.291.40+6.06%417,818
Oct 9, 20261.291.321.291.32+1.15%113,981
Oct 8, 20261.331.341.301.30-1.88%175,928
Oct 7, 20261.271.331.241.33+3.91%214,501
Oct 6, 20261.331.331.281.28-3.03%100,280
Oct 5, 20261.311.331.281.32+0.76%163,328
Oct 2, 20261.301.341.271.31+2.34%415,914
Oct 1, 20261.271.321.251.28+0.00%307,636
Sep 30, 20261.321.341.271.28-3.03%139,826
Sep 29, 20261.301.321.281.32+1.54%159,091
Sep 28, 20261.321.321.281.30-1.14%152,702
Sep 25, 20261.321.341.311.31-1.13%138,192
Sep 24, 20261.331.331.291.33+0.00%237,890
Sep 23, 20261.361.371.331.33-2.21%145,016
Sep 22, 20261.351.401.351.36+0.74%376,852
Sep 21, 20261.361.381.351.35+0.75%175,583
Sep 18, 20261.411.411.341.34-5.63%574,684
Sep 17, 20261.431.441.401.42+0.35%151,661
Sep 16, 20261.411.441.401.42+0.35%203,406
Sep 15, 20261.411.421.381.41-0.70%320,862
Sep 14, 20261.401.471.401.42+0.71%186,350
Sep 11, 20261.441.481.401.41-1.40%190,419
Sep 10, 20261.421.471.411.43-2.05%142,553
Sep 9, 20261.501.511.461.46-1.35%194,407
Sep 8, 20261.491.511.471.48-1.99%261,038
Sep 4, 20261.531.581.491.51-1.31%211,390
Sep 3, 20261.521.551.521.53+0.66%244,814
Sep 2, 20261.541.541.501.52-3.80%254,870
Aug 31, 20261.581.601.551.58-1.25%187,424
Aug 28, 20261.581.611.571.60+0.00%177,928
Aug 27, 20261.551.611.541.60+3.90%227,814
Aug 26, 20261.571.591.481.54+0.65%252,772
Aug 25, 20261.631.631.511.53-6.13%532,977
Aug 24, 20261.611.661.581.63+1.24%245,450
Aug 21, 20261.691.691.581.61-3.01%222,410
Aug 20, 20261.691.711.651.66-0.60%270,714
Aug 19, 20261.681.691.641.67+0.00%269,656
Aug 18, 20261.641.681.631.67+1.83%202,919
Aug 17, 20261.641.691.631.64+0.61%338,447
Aug 14, 20261.591.641.561.63+2.52%404,844
Aug 13, 20261.601.631.581.59+0.63%306,119
Aug 12, 20261.631.641.571.58-3.07%450,724
Aug 11, 20261.611.671.581.63-0.61%431,813
Aug 10, 20261.721.751.621.64-6.29%846,640
Aug 7, 20261.711.791.641.75+1.74%719,520
Aug 6, 20261.911.991.701.72-8.99%2,381,451
Aug 5, 20261.452.051.431.89+35.00%13,850,794
Aug 4, 20261.391.451.391.40+1.45%262,876
Aug 3, 20261.401.431.381.38+0.73%180,413
Jul 31, 20261.371.381.331.37+0.00%146,763
Jul 30, 20261.401.401.321.37-1.44%262,083
Jul 29, 20261.451.451.381.39-3.47%175,884
Jul 28, 20261.461.481.431.44-1.37%259,619
Jul 27, 20261.411.501.411.46+4.29%297,520
Jul 24, 20261.331.431.331.40+2.19%290,774
Jul 23, 20261.421.461.321.37-6.16%871,692
Jul 22, 20261.411.471.381.46+2.10%536,959
Jul 21, 20261.381.441.351.43+3.25%303,098
Jul 20, 20261.381.431.351.39-0.36%226,619
Jul 17, 20261.281.391.281.39+6.92%432,367
Jul 16, 20261.301.311.281.30+0.78%302,564
Jul 15, 20261.261.301.261.29+1.57%150,884
Jul 14, 20261.281.301.261.27-1.55%164,844
Jul 13, 20261.281.301.271.29+0.78%204,084
Jul 10, 20261.271.291.251.28+0.79%166,806
Jul 9, 20261.251.271.231.27+1.60%87,429
Jul 8, 20261.271.271.241.25-3.10%225,357
Jul 7, 20261.301.311.271.29-0.77%128,788
Jul 6, 20261.251.301.251.30+3.17%174,904
Jul 2, 20261.281.301.241.26-3.08%369,415
Jul 1, 20261.311.311.291.30+0.00%237,727
Jun 30, 20261.261.301.241.30+3.17%419,742
Jun 29, 20261.311.351.251.26-2.33%377,159
Jun 26, 20261.281.321.271.29+0.78%1,940,256
Jun 25, 20261.321.361.271.28-5.19%351,715
Jun 24, 20261.341.361.311.35+0.00%385,377
Jun 23, 20261.331.351.311.35+1.50%238,765
Jun 22, 20261.391.401.311.33-5.00%264,269
Jun 18, 20261.401.421.381.40-0.71%474,157
Jun 17, 20261.451.481.381.41-2.76%249,557
Jun 16, 20261.501.511.451.45-2.03%357,861
Jun 15, 20261.401.521.401.48+5.71%482,079
Jun 12, 20261.411.431.371.40-1.41%650,828
Jun 11, 20261.431.431.401.42+0.00%145,394
Jun 10, 20261.381.431.371.42+1.43%270,641
Jun 9, 20261.421.441.381.40-1.41%305,040
Jun 8, 20261.381.431.381.42+2.16%291,086
Jun 5, 20261.451.461.381.39-4.14%240,423
Jun 4, 20261.431.471.421.45+2.11%371,774
Jun 3, 20261.501.511.411.42-6.58%286,110
Jun 2, 20261.541.561.501.52-3.80%366,358
Jun 1, 20261.541.601.511.58+3.27%582,504
May 29, 20261.521.551.521.53+0.66%483,002
May 28, 20261.491.551.481.52+1.33%547,096
May 27, 20261.501.501.481.50+0.00%304,501
May 26, 20261.451.501.431.50+3.45%314,694
May 22, 20261.521.531.431.45-3.33%296,794
May 21, 20261.501.511.491.50-1.96%436,684
May 20, 20261.501.531.461.53+1.32%356,052
May 19, 20261.491.541.481.51+0.67%346,465
May 18, 20261.471.541.471.50+2.74%411,337
May 15, 20261.491.511.461.46-3.31%294,618
May 14, 20261.441.511.401.51+4.14%546,849
May 13, 20261.451.541.441.45+0.00%922,911
May 12, 20261.371.511.361.45+6.62%1,075,927
May 11, 20261.401.431.301.36-1.45%748,170
May 8, 20261.401.421.341.38-1.43%422,612
May 7, 20261.411.441.401.40+0.00%278,307
May 6, 20261.501.501.401.40-5.41%282,489
May 5, 20261.461.491.421.48+4.23%319,708
May 4, 20261.481.521.421.42-2.74%403,002
May 1, 20261.401.471.401.46+6.57%329,665
Apr 30, 20261.421.461.371.37-3.52%435,284
Apr 29, 20261.461.481.421.42-4.05%372,860
Apr 28, 20261.521.521.421.48+1.37%750,169
Apr 27, 20261.401.551.401.46+14.06%1,804,576
Apr 24, 20261.231.291.221.28+2.40%260,127
Apr 23, 20261.261.261.201.25-2.34%311,748
Apr 22, 20261.261.291.241.28+1.59%258,585
Apr 21, 20261.251.341.241.26+0.80%531,906
Apr 20, 20261.171.311.171.25+6.84%743,833
Apr 17, 20261.151.181.131.17+3.54%409,008
Apr 16, 20261.151.171.111.13-0.88%229,199
Apr 15, 20261.071.151.071.14+4.59%514,883
Apr 14, 20261.081.131.071.09+0.00%288,831
Apr 13, 20261.071.111.071.09+0.93%254,581
Apr 10, 20261.081.081.061.08-0.92%172,237
Apr 9, 20261.111.131.051.09-2.68%255,086
Apr 8, 20261.171.191.111.12+0.90%258,865
Apr 7, 20261.131.151.091.11+0.00%412,834
Apr 6, 20261.141.161.111.11-3.48%277,528
Apr 2, 20261.151.181.131.15-1.71%248,215
Apr 1, 20261.201.241.171.17-4.10%286,923
Mar 31, 20261.221.241.181.22+0.83%373,628
Mar 30, 20261.251.281.191.21-3.20%336,474
Mar 27, 20261.321.321.221.25-6.72%430,690
Mar 26, 20261.291.381.271.34+5.51%850,354
Mar 25, 20261.201.271.151.27+8.55%789,697
Mar 24, 20261.211.301.171.17-4.10%775,329
Mar 23, 20261.231.271.201.22-0.81%818,561
Mar 20, 20261.071.231.061.23+12.84%2,873,530
Mar 19, 20261.151.181.091.09-7.63%741,009
Mar 18, 20261.241.241.161.18-6.35%1,081,324
Mar 17, 20261.391.391.161.26-9.35%3,176,231
Mar 16, 20261.371.411.361.39+2.96%12,494,347
Mar 13, 20261.361.381.321.35+0.00%155,311
Mar 12, 20261.371.411.351.35-3.57%125,655
Mar 11, 20261.411.441.381.40-2.10%141,956
Mar 10, 20261.451.471.391.43-3.38%174,620
Mar 9, 20261.511.511.441.48-2.63%378,925
Mar 6, 20261.501.531.461.52+0.66%298,384
Mar 5, 20261.511.551.501.51-1.31%294,613
Mar 4, 20261.461.551.451.53+6.25%398,010
Mar 3, 20261.361.511.361.44+2.13%503,984
Mar 2, 20261.341.461.341.41+1.44%360,513
Feb 27, 20261.341.391.311.39+2.96%497,152
Feb 26, 20261.301.361.271.35+3.05%247,604
Feb 25, 20261.251.351.211.31+6.50%399,155
Feb 24, 20261.221.271.221.23+0.00%162,302
Feb 23, 20261.341.341.231.23-8.21%365,542
Feb 20, 20261.391.431.341.34-4.29%155,452
Feb 19, 20261.371.441.371.40+0.72%304,953
Feb 18, 20261.421.471.391.39-2.80%213,785
Feb 17, 20261.471.471.401.43-2.05%172,642
Feb 13, 20261.421.501.421.46+2.82%167,458
Feb 12, 20261.461.481.401.42-2.74%429,600
Feb 11, 20261.481.481.391.46+0.00%327,859
Feb 10, 20261.431.521.411.46+2.10%302,981
Feb 9, 20261.401.471.381.43+2.88%324,691
Feb 6, 20261.361.411.351.39+2.96%214,381
Feb 5, 20261.411.451.341.35-6.25%440,633
Feb 4, 20261.481.501.421.44-4.00%651,004
Feb 3, 20261.581.591.481.50-5.66%399,608
Feb 2, 20261.621.651.591.59-2.45%284,283
Jan 30, 20261.561.661.551.63+3.82%462,359
Jan 29, 20261.601.611.501.57-1.26%365,984
Jan 28, 20261.561.641.561.59+1.92%489,984
Jan 27, 20261.501.571.501.56+3.31%473,203
Jan 26, 20261.581.591.501.51-5.63%264,375
Jan 23, 20261.571.611.531.60+1.27%318,499
Jan 22, 20261.501.591.501.58+5.33%375,553
Jan 21, 20261.471.501.431.50+2.04%273,283
Jan 20, 20261.501.521.461.47-5.16%325,556
Jan 16, 20261.481.601.451.55+5.44%549,026
Jan 15, 20261.501.511.471.47-2.65%245,330
Jan 14, 20261.521.521.481.51-0.66%109,203
Jan 13, 20261.561.561.491.52-3.18%214,438
Jan 12, 20261.571.591.551.57-1.26%155,017
Jan 9, 20261.581.671.561.59+0.63%387,200
Jan 8, 20261.531.591.531.58+1.94%222,340
Jan 7, 20261.521.581.491.55+1.31%211,732
Jan 6, 20261.551.551.511.53-1.92%152,493
Jan 5, 20261.561.601.541.56+0.00%199,009
Jan 2, 20261.651.651.551.56-4.88%244,688
Dec 31, 20251.681.681.621.64-2.96%209,318
Dec 30, 20251.661.731.641.69+1.81%627,686
Dec 29, 20251.641.681.631.66+0.00%140,048
Dec 26, 20251.691.691.651.66-2.35%59,703
Dec 24, 20251.721.731.691.70-1.73%139,263
Dec 23, 20251.671.731.671.73+2.37%289,511
Dec 22, 20251.661.721.661.69+0.60%319,082
Dec 19, 20251.701.701.641.68-1.18%601,960
Dec 18, 20251.681.711.651.70+3.66%213,383
Dec 17, 20251.611.681.601.64+1.23%218,439
Dec 16, 20251.641.681.591.62-3.57%345,626
Dec 15, 20251.611.691.591.68+4.35%303,935
Dec 12, 20251.671.681.601.61-4.17%311,284
Dec 11, 20251.761.761.671.68-6.15%477,979
Dec 10, 20251.631.801.631.79+8.48%700,059
Dec 9, 20251.551.681.541.65+5.10%360,457
Dec 8, 20251.641.641.541.57-4.27%276,314
Dec 5, 20251.621.651.581.64+2.50%260,462
Dec 4, 20251.571.661.541.60+0.63%541,802
Dec 3, 20251.471.591.451.59+8.16%396,115
Dec 2, 20251.491.491.451.47+0.00%204,554
Dec 1, 20251.471.501.441.47+0.00%331,064
Nov 28, 20251.421.481.411.47+2.80%204,063
Nov 26, 20251.441.471.401.43-2.05%386,818
Nov 25, 20251.461.481.431.46+0.00%247,203
Nov 24, 20251.571.621.461.46-7.59%272,322
Nov 21, 20251.461.581.441.58+8.22%557,938
Nov 20, 20251.471.561.461.46-0.68%400,652
Nov 19, 20251.551.601.461.47-6.96%504,800
Nov 18, 20251.461.631.461.58+1.28%422,489
Nov 17, 20251.631.641.521.56-6.59%541,800
Nov 14, 20251.711.781.651.67-6.70%587,175
Nov 13, 20251.711.881.711.79+2.87%1,583,996
Nov 12, 20251.801.811.701.74-5.43%2,251,228
Nov 11, 20251.752.011.711.84+25.17%28,332,656
Nov 10, 20251.501.511.461.47+0.00%1,338,821
Nov 7, 20251.451.491.401.47+1.38%133,482
Nov 6, 20251.531.531.441.45-6.45%179,059

Daily open, high, low, close and volume for Kaltura, Inc. Common Stock (KLTR). Showing 250 trading days. Unadjusted prices.