5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
+15.70%
6 MONTH PERFORMANCE
-28.42%
YEAR-TO-DATE PERFORMANCE
-9.55%
1 YEAR PERFORMANCE
+80.91%
Kaltura, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $1.93 | $1.99 (3.11%) | $2.04 | $1.86 | 254.60 K | $306.48 M |
| 07/02/2025 | $2.01 | $1.93 (-3.98%) | $2.03 | $1.92 | 245.83 K | $297.24 M |
| 07/01/2025 | $2.01 | $2.00 (-0.5%) | $2.06 | $1.96 | 263.90 K | $308.02 M |
| 06/30/2025 | $1.99 | $2.01 (1.01%) | $2.06 | $1.95 | 304.80 K | $309.56 M |
| 06/27/2025 | $1.96 | $1.99 (1.53%) | $1.99 | $1.92 | 1.42 M | $306.48 M |
| 06/26/2025 | $1.96 | $1.96 (0%) | $2.01 | $1.94 | 283.70 K | $301.86 M |
| 06/25/2025 | $2.02 | $2.00 (-0.99%) | $2.06 | $2.00 | 365.80 K | $308.02 M |
| 06/24/2025 | $1.98 | $2.01 (1.52%) | $2.03 | $1.95 | 153.00 K | $309.56 M |
| 06/23/2025 | $1.95 | $1.97 (1.03%) | $2.07 | $1.92 | 344.00 K | $303.40 M |
| 06/20/2025 | $2.12 | $1.97 (-7.08%) | $2.12 | $1.96 | 437.52 K | $303.40 M |
| 06/18/2025 | $2.02 | $2.03 (0.5%) | $2.11 | $2.00 | 265.30 K | $312.64 M |
| 06/17/2025 | $2.05 | $2.03 (-0.98%) | $2.13 | $1.98 | 291.40 K | $312.64 M |
| 06/16/2025 | $2.01 | $2.06 (2.49%) | $2.10 | $1.99 | 316.23 K | $317.26 M |
| 06/13/2025 | $2.02 | $1.99 (-1.49%) | $2.08 | $1.99 | 338.92 K | $306.48 M |
| 06/12/2025 | $2.11 | $2.07 (-1.9%) | $2.13 | $2.07 | 278.00 K | $318.80 M |
| 06/11/2025 | $2.07 | $2.11 (1.93%) | $2.18 | $2.05 | 467.83 K | $324.96 M |
| 06/10/2025 | $2.19 | $2.08 (-5.02%) | $2.19 | $2.05 | 380.21 K | $320.34 M |
| 06/09/2025 | $2.23 | $2.18 (-2.24%) | $2.25 | $2.17 | 448.60 K | $335.74 M |
| 06/06/2025 | $2.22 | $2.23 (0.45%) | $2.26 | $2.21 | 253.91 K | $343.44 M |
| 06/05/2025 | $2.20 | $2.21 (0.45%) | $2.26 | $2.19 | 267.60 K | $340.36 M |
| 06/04/2025 | $2.25 | $2.19 (-2.67%) | $2.28 | $2.17 | 297.90 K | $337.28 M |
| 06/03/2025 | $2.18 | $2.25 (3.21%) | $2.26 | $2.14 | 370.94 K | $346.52 M |
| 06/02/2025 | $2.10 | $2.18 (3.81%) | $2.20 | $2.10 | 522.51 K | $335.74 M |
| 05/30/2025 | $2.13 | $2.12 (-0.47%) | $2.14 | $2.10 | 199.45 K | $326.50 M |
| 05/29/2025 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.14 | 267.43 K | $329.58 M |
| 05/28/2025 | $2.17 | $2.16 (-0.46%) | $2.21 | $2.15 | 320.10 K | $332.66 M |
| 05/27/2025 | $2.10 | $2.18 (3.81%) | $2.19 | $2.10 | 381.30 K | $335.74 M |
| 05/23/2025 | $2.10 | $2.09 (-0.48%) | $2.15 | $2.08 | 230.00 K | $321.88 M |
| 05/22/2025 | $2.13 | $2.16 (1.41%) | $2.22 | $2.11 | 286.45 K | $332.66 M |
| 05/21/2025 | $2.12 | $2.14 (0.94%) | $2.23 | $2.05 | 337.73 K | $329.58 M |
| 05/20/2025 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.13 | 198.84 K | $331.12 M |
| 05/19/2025 | $2.16 | $2.18 (0.93%) | $2.26 | $2.13 | 293.34 K | $335.74 M |
| 05/16/2025 | $2.17 | $2.18 (0.46%) | $2.24 | $2.14 | 307.80 K | $335.74 M |
| 05/15/2025 | $2.23 | $2.17 (-2.69%) | $2.27 | $2.16 | 215.83 K | $334.20 M |
| 05/14/2025 | $2.29 | $2.22 (-3.06%) | $2.33 | $2.22 | 270.52 K | $341.90 M |
| 05/13/2025 | $2.24 | $2.30 (2.68%) | $2.32 | $2.21 | 421.10 K | $354.22 M |
| 05/12/2025 | $2.24 | $2.21 (-1.34%) | $2.30 | $2.19 | 366.34 K | $340.36 M |
| 05/09/2025 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.13 | 306.10 K | $332.66 M |
| 05/08/2025 | $2.27 | $2.18 (-3.96%) | $2.27 | $2.16 | 298.46 K | $335.74 M |
| 05/07/2025 | $2.22 | $2.20 (-0.9%) | $2.27 | $2.17 | 309.70 K | $331.00 M |
| 05/06/2025 | $2.19 | $2.21 (0.91%) | $2.25 | $2.18 | 240.80 K | $332.50 M |
| 05/05/2025 | $2.20 | $2.22 (0.91%) | $2.29 | $2.17 | 361.14 K | $334.00 M |
| 05/02/2025 | $2.20 | $2.23 (1.36%) | $2.25 | $2.19 | 253.12 K | $335.51 M |
| 05/01/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.15 | 353.40 K | $329.49 M |
| 04/30/2025 | $2.08 | $2.15 (3.37%) | $2.19 | $2.07 | 267.00 K | $323.47 M |
| 04/29/2025 | $2.05 | $2.13 (3.9%) | $2.15 | $2.05 | 253.85 K | $320.46 M |
| 04/28/2025 | $2.04 | $2.07 (1.47%) | $2.14 | $2.02 | 364.12 K | $311.44 M |
| 04/25/2025 | $2.04 | $2.05 (0.49%) | $2.10 | $2.00 | 362.44 K | $308.43 M |
| 04/24/2025 | $2.03 | $2.07 (1.97%) | $2.10 | $2.02 | 288.31 K | $311.44 M |
| 04/23/2025 | $2.05 | $2.02 (-1.46%) | $2.09 | $1.99 | 277.80 K | $303.91 M |
| 04/22/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.94 | 189.43 K | $297.90 M |
| 04/21/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.89 | 174.34 K | $290.37 M |
| 04/17/2025 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.94 | 218.50 K | $296.39 M |
| 04/16/2025 | $2.02 | $2.01 (-0.5%) | $2.07 | $1.95 | 567.80 K | $302.41 M |
| 04/15/2025 | $1.93 | $2.03 (5.18%) | $2.04 | $1.93 | 171.92 K | $305.42 M |
| 04/14/2025 | $1.98 | $1.95 (-1.52%) | $2.02 | $1.91 | 236.40 K | $293.38 M |
| 04/11/2025 | $1.91 | $1.96 (2.62%) | $1.99 | $1.88 | 233.92 K | $294.89 M |
| 04/10/2025 | $1.96 | $1.93 (-1.53%) | $2.03 | $1.90 | 272.10 K | $290.37 M |
| 04/09/2025 | $1.79 | $1.95 (8.94%) | $2.07 | $1.57 | 392.59 K | $293.38 M |
| 04/08/2025 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.73 | 335.00 K | $270.81 M |
| 04/07/2025 | $1.60 | $1.78 (11.25%) | $1.86 | $1.52 | 302.39 K | $267.81 M |
| 04/04/2025 | $1.68 | $1.72 (2.38%) | $1.74 | $1.64 | 417.05 K | $258.78 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.
