Advertisement
U.S. Markets closed

Kaltura, Inc. (KLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
1.3600-0.0300 (-2.16%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20241.39001.40001.36001.36001.360085,700
Oct 17, 20241.39001.42001.38001.39001.390097,900
Oct 16, 20241.35001.40001.34001.39001.3900133,200
Oct 15, 20241.32001.36001.30001.34001.3400120,400
Oct 14, 20241.30001.34001.28901.32001.320063,900
Oct 11, 20241.25001.32001.24001.30001.3000108,900
Oct 10, 20241.27001.32001.25001.25001.250084,300
Oct 09, 20241.28001.34001.28001.31001.310067,900
Oct 08, 20241.27001.32001.27001.29001.290073,200
Oct 07, 20241.29001.34501.28001.29001.290059,500
Oct 04, 20241.31001.35001.30001.31001.3100104,700
Oct 03, 20241.24001.33001.24001.28001.280064,000
Oct 02, 20241.33001.33001.25001.26001.260090,200
Oct 01, 20241.35001.36001.32001.32001.320080,600
Sep 30, 20241.36001.37001.33501.36001.3600106,200
Sep 27, 20241.29001.36001.29001.35001.3500113,400
Sep 26, 20241.28001.36501.27001.29001.2900123,300
Sep 25, 20241.36001.38001.29001.31001.3100115,100
Sep 24, 20241.36001.40001.36001.37001.3700168,500
Sep 23, 20241.37001.38001.35001.36001.3600138,200
Sep 20, 20241.27001.36001.27001.36001.3600642,800
Sep 19, 20241.24001.34001.24001.33001.3300114,700
Sep 18, 20241.29001.33001.23001.24001.2400149,000
Sep 17, 20241.29001.31001.26001.29001.2900117,700
Sep 16, 20241.30001.30001.26001.28001.280086,100
Sep 13, 20241.22001.32001.22001.30001.3000127,000
Sep 12, 20241.24001.25501.18001.18001.180082,600
Sep 11, 20241.20001.24001.19201.23501.235068,700
Sep 10, 20241.14001.23001.14001.23001.230071,000
Sep 09, 20241.09001.18801.08001.16001.160083,300
Sep 06, 20241.07001.15001.06001.09001.090054,600
Sep 05, 20241.11001.15001.06001.06001.060079,500
Sep 04, 20241.11001.20001.09001.11001.110098,400
Sep 03, 20241.32001.36001.11001.12001.1200165,700
Aug 30, 20241.35001.38501.34501.36001.3600190,400
Aug 29, 20241.29001.35001.28001.34001.3400147,800
Aug 28, 20241.29001.31001.27001.27001.2700118,700
Aug 27, 20241.24001.30001.24001.29001.2900122,500
Aug 26, 20241.26001.30001.24001.28001.2800105,300
Aug 23, 20241.20001.29001.19001.28001.2800128,700
Aug 22, 20241.22001.24001.18001.19001.190057,900
Aug 21, 20241.21001.24001.20001.23001.230067,200
Aug 20, 20241.19001.21001.18001.20001.200063,700
Aug 19, 20241.23001.25001.14001.18001.1800132,400
Aug 16, 20241.23001.25001.21501.23001.230095,700
Aug 15, 20241.25001.25001.22001.23001.2300111,900
Aug 14, 20241.21001.28001.21001.23001.230083,900
Aug 13, 20241.16001.23001.12001.23001.2300104,900
Aug 12, 20241.16001.21501.16001.16001.160079,800
Aug 09, 20241.20001.22001.17001.19001.1900147,800
Aug 08, 20241.21001.32001.17001.22001.220087,000
Aug 07, 20241.15001.20001.13001.15001.1500107,000
Aug 06, 20241.08001.20001.08001.14001.1400101,200
Aug 05, 20241.10001.14001.08001.08001.0800117,300
Aug 02, 20241.18001.24001.14001.16001.1600106,600
Aug 01, 20241.31001.35001.25001.26001.2600140,100
Jul 31, 20241.32001.33001.29001.33001.3300143,600
Jul 30, 20241.30001.33001.30001.32001.3200114,400
Jul 29, 20241.32001.35001.29001.30001.3000115,300
Jul 26, 20241.33001.34001.31001.34001.3400145,100
Jul 25, 20241.27001.34001.23001.33001.3300271,900
Jul 24, 20241.25001.30001.23501.25001.2500179,800
Jul 23, 20241.20001.26001.20001.25001.2500218,200
Jul 22, 20241.21001.23701.20001.21001.2100121,100
Jul 19, 20241.20001.24001.20001.20001.2000118,800
Jul 18, 20241.24001.24001.19001.19001.1900331,400
Jul 17, 20241.19001.25501.18701.24001.2400272,300
Jul 16, 20241.20001.20001.19001.20001.2000444,900
Jul 15, 20241.20001.20001.19001.20001.2000193,200
Jul 12, 20241.20001.21401.19001.20001.2000179,600
Jul 11, 20241.20001.20001.18001.20001.2000634,800
Jul 10, 20241.17001.20001.17001.20001.200098,700
Jul 09, 20241.14001.20001.14001.16001.160064,200
Jul 08, 20241.16001.20001.14001.15001.150079,100
Jul 05, 20241.07001.16001.07001.14001.140078,800
Jul 03, 20241.12001.13001.08001.10001.100056,000
Jul 02, 20241.16001.20001.12001.13001.130073,400
Jul 01, 20241.18001.20001.16001.18001.1800163,500
Jun 28, 20241.24001.28001.17001.20001.20001,406,400
Jun 27, 20241.17001.28001.17001.26001.2600185,600
Jun 26, 20241.17001.25001.14001.16001.1600166,400
Jun 25, 20241.20001.25001.17001.20001.200052,200
Jun 24, 20241.25001.28001.18001.21001.2100127,500
Jun 21, 20241.34001.34001.24001.26001.2600451,400
Jun 20, 20241.27001.27001.22001.23001.2300129,700
Jun 18, 20241.29001.30001.20001.24001.2400188,500
Jun 17, 20241.20001.34001.18901.30001.3000343,100
Jun 14, 20241.16001.26001.11001.22001.2200405,400
Jun 13, 20241.18001.21001.11001.18001.1800120,800
Jun 12, 20241.18001.23001.12001.19001.1900208,300
Jun 11, 20240.98001.19500.94301.14001.1400463,700
Jun 10, 20240.82400.99600.82000.98900.9890148,100
Jun 07, 20240.84500.87200.80800.81400.814090,200
Jun 06, 20240.97001.00000.76400.84500.8450273,000
Jun 05, 20241.00001.00000.88601.00001.0000229,800
Jun 04, 20241.02001.08000.99500.99500.9950127,900
Jun 03, 20241.02001.06101.02001.02001.0200122,600
May 31, 20241.10001.10001.00001.05001.0500254,200
May 30, 20241.16001.17001.15001.15001.150084,600
May 29, 20241.15001.17001.15001.15001.150062,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...