5 DAY PERFORMANCE
+4.88%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
-14.68%
6 MONTH PERFORMANCE
+62.88%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+73.39%
Kaltura, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.08 | $2.15 (3.37%) | $2.18 | $2.07 | 266,795 | $323.47 M |
| 04/29/2025 | $2.05 | $2.13 (3.9%) | $2.15 | $2.05 | 253,847 | $320.46 M |
| 04/28/2025 | $2.04 | $2.07 (1.47%) | $2.14 | $2.02 | 364,115 | $311.44 M |
| 04/25/2025 | $2.04 | $2.05 (0.49%) | $2.10 | $2.00 | 362,443 | $308.43 M |
| 04/24/2025 | $2.03 | $2.07 (1.97%) | $2.10 | $2.02 | 288,311 | $311.44 M |
| 04/23/2025 | $2.05 | $2.02 (-1.46%) | $2.09 | $1.99 | 277,800 | $303.91 M |
| 04/22/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.94 | 189,433 | $297.90 M |
| 04/21/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.89 | 174,343 | $290.37 M |
| 04/17/2025 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.94 | 218,500 | $296.39 M |
| 04/16/2025 | $2.02 | $2.01 (-0.5%) | $2.07 | $1.95 | 567,803 | $302.41 M |
| 04/15/2025 | $1.93 | $2.03 (5.18%) | $2.04 | $1.93 | 171,919 | $305.42 M |
| 04/14/2025 | $1.98 | $1.95 (-1.52%) | $2.02 | $1.91 | 236,400 | $293.38 M |
| 04/11/2025 | $1.91 | $1.96 (2.62%) | $1.99 | $1.88 | 233,921 | $294.89 M |
| 04/10/2025 | $1.96 | $1.93 (-1.53%) | $2.03 | $1.90 | 272,100 | $290.37 M |
| 04/09/2025 | $1.79 | $1.95 (8.94%) | $2.07 | $1.57 | 392,591 | $293.38 M |
| 04/08/2025 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.73 | 335,000 | $270.81 M |
| 04/07/2025 | $1.60 | $1.78 (11.25%) | $1.86 | $1.52 | 302,386 | $267.81 M |
| 04/04/2025 | $1.68 | $1.72 (2.38%) | $1.74 | $1.64 | 417,048 | $258.78 M |
| 04/03/2025 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.75 | 427,500 | $266.30 M |
| 04/02/2025 | $1.87 | $1.93 (3.21%) | $1.94 | $1.86 | 243,352 | $290.37 M |
| 04/01/2025 | $1.88 | $1.92 (2.13%) | $1.92 | $1.84 | 214,900 | $288.87 M |
| 03/31/2025 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.84 | 393,800 | $282.85 M |
| 03/28/2025 | $1.92 | $1.94 (1.04%) | $1.99 | $1.90 | 265,825 | $291.88 M |
| 03/27/2025 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.91 | 373,606 | $288.87 M |
| 03/26/2025 | $2.08 | $2.00 (-3.85%) | $2.18 | $1.98 | 527,940 | $300.90 M |
| 03/25/2025 | $2.02 | $2.09 (3.47%) | $2.11 | $1.95 | 303,190 | $314.45 M |
| 03/24/2025 | $1.90 | $2.01 (5.79%) | $2.05 | $1.88 | 320,614 | $302.41 M |
| 03/21/2025 | $1.87 | $1.87 (0%) | $1.96 | $1.84 | 1.05 M | $281.35 M |
| 03/20/2025 | $1.82 | $1.83 (0.55%) | $1.89 | $1.79 | 293,900 | $275.33 M |
| 03/19/2025 | $1.83 | $1.86 (1.64%) | $1.92 | $1.83 | 381,713 | $279.84 M |
| 03/18/2025 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.80 | 302,700 | $275.33 M |
| 03/17/2025 | $1.84 | $1.86 (1.09%) | $1.92 | $1.81 | 267,200 | $279.84 M |
| 03/14/2025 | $1.87 | $1.85 (-1.07%) | $1.95 | $1.84 | 397,186 | $278.34 M |
| 03/13/2025 | $1.93 | $1.87 (-3.11%) | $1.96 | $1.82 | 221,500 | $281.35 M |
| 03/12/2025 | $1.92 | $1.91 (-0.52%) | $2.01 | $1.87 | 325,500 | $287.36 M |
| 03/11/2025 | $1.81 | $1.88 (3.87%) | $1.92 | $1.78 | 309,985 | $282.85 M |
| 03/10/2025 | $1.99 | $1.82 (-8.54%) | $1.99 | $1.81 | 392,706 | $273.82 M |
| 03/07/2025 | $2.01 | $1.96 (-2.49%) | $2.02 | $1.88 | 270,283 | $294.89 M |
| 03/06/2025 | $1.96 | $2.01 (2.55%) | $2.07 | $1.94 | 319,548 | $302.41 M |
| 03/05/2025 | $1.91 | $2.00 (4.71%) | $2.05 | $1.91 | 463,909 | $300.90 M |
| 03/04/2025 | $1.88 | $1.94 (3.19%) | $2.00 | $1.80 | 536,600 | $291.88 M |
| 03/03/2025 | $2.12 | $1.97 (-7.08%) | $2.13 | $1.95 | 256,435 | $296.39 M |
| 02/28/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.02 | 315,100 | $318.96 M |
| 02/27/2025 | $2.17 | $2.08 (-4.15%) | $2.20 | $2.05 | 298,046 | $312.94 M |
| 02/26/2025 | $2.06 | $2.17 (5.34%) | $2.19 | $2.02 | 425,223 | $326.48 M |
| 02/25/2025 | $2.16 | $2.04 (-5.56%) | $2.22 | $2.03 | 1.09 M | $306.92 M |
| 02/24/2025 | $2.47 | $2.13 (-13.77%) | $2.50 | $2.05 | 2.46 M | $320.46 M |
| 02/21/2025 | $2.50 | $2.50 (0%) | $2.73 | $2.48 | 671,840 | $376.13 M |
| 02/20/2025 | $2.70 | $2.45 (-9.26%) | $2.71 | $2.17 | 595,184 | $368.61 M |
| 02/19/2025 | $2.62 | $2.50 (-4.58%) | $2.66 | $2.42 | 350,939 | $376.13 M |
| 02/18/2025 | $2.64 | $2.64 (0%) | $2.66 | $2.55 | 314,671 | $397.19 M |
| 02/14/2025 | $2.78 | $2.61 (-6.12%) | $2.81 | $2.60 | 239,300 | $392.68 M |
| 02/13/2025 | $2.74 | $2.78 (1.46%) | $2.82 | $2.70 | 410,386 | $418.26 M |
| 02/12/2025 | $2.69 | $2.74 (1.86%) | $2.77 | $2.62 | 269,685 | $412.24 M |
| 02/11/2025 | $2.65 | $2.74 (3.4%) | $2.77 | $2.65 | 324,800 | $412.24 M |
| 02/10/2025 | $2.71 | $2.70 (-0.37%) | $2.72 | $2.62 | 317,500 | $406.22 M |
| 02/07/2025 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.65 | 425,338 | $407.73 M |
| 02/06/2025 | $2.73 | $2.74 (0.37%) | $2.78 | $2.68 | 484,835 | $412.24 M |
| 02/05/2025 | $2.67 | $2.75 (3%) | $2.75 | $2.61 | 617,029 | $413.74 M |
| 02/04/2025 | $2.56 | $2.67 (4.3%) | $2.70 | $2.54 | 489,634 | $401.71 M |
| 02/03/2025 | $2.43 | $2.55 (4.94%) | $2.60 | $2.37 | 952,800 | $383.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
