-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
+6.30% -
3 MONTH PERFORMANCE
+12.50% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-30.77% -
1 YEAR PERFORMANCE
-24.16%
Kaltura, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.29 | $1.35 (4.65%) | $1.36 | $1.29 | 113,090 | $199.27 M |
| 09/26/2024 | $1.28 | $1.29 (0.78%) | $1.37 | $1.27 | 123,315 | $190.41 M |
| 09/25/2024 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.29 | 115,133 | $193.37 M |
| 09/24/2024 | $1.36 | $1.37 (0.74%) | $1.40 | $1.36 | 168,521 | $202.22 M |
| 09/23/2024 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.35 | 138,200 | $200.75 M |
| 09/20/2024 | $1.27 | $1.36 (7.09%) | $1.36 | $1.27 | 642,800 | $200.75 M |
| 09/19/2024 | $1.24 | $1.33 (7.26%) | $1.34 | $1.24 | 114,700 | $196.32 M |
| 09/18/2024 | $1.29 | $1.24 (-3.88%) | $1.33 | $1.23 | 149,036 | $183.03 M |
| 09/17/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.26 | 117,725 | $190.41 M |
| 09/16/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 86,148 | $188.94 M |
| 09/13/2024 | $1.22 | $1.30 (6.56%) | $1.32 | $1.22 | 127,000 | $191.89 M |
| 09/12/2024 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.18 | 82,600 | $174.18 M |
| 09/11/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.19 | 68,700 | $183.03 M |
| 09/10/2024 | $1.14 | $1.23 (7.89%) | $1.23 | $1.14 | 71,000 | $181.56 M |
| 09/09/2024 | $1.09 | $1.16 (6.42%) | $1.19 | $1.08 | 83,344 | $171.22 M |
| 09/06/2024 | $1.07 | $1.09 (1.87%) | $1.15 | $1.06 | 54,600 | $160.89 M |
| 09/05/2024 | $1.11 | $1.06 (-4.5%) | $1.15 | $1.06 | 79,506 | $156.46 M |
| 09/04/2024 | $1.11 | $1.11 (0%) | $1.20 | $1.09 | 98,431 | $163.84 M |
| 09/03/2024 | $1.32 | $1.12 (-15.15%) | $1.36 | $1.11 | 165,740 | $165.32 M |
| 08/30/2024 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 190,400 | $200.75 M |
| 08/29/2024 | $1.29 | $1.34 (3.88%) | $1.35 | $1.28 | 147,800 | $197.79 M |
| 08/28/2024 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.27 | 118,726 | $187.46 M |
| 08/27/2024 | $1.24 | $1.29 (4.03%) | $1.30 | $1.24 | 122,539 | $190.41 M |
| 08/26/2024 | $1.26 | $1.28 (1.59%) | $1.30 | $1.24 | 105,329 | $188.94 M |
| 08/23/2024 | $1.20 | $1.28 (6.67%) | $1.29 | $1.19 | 128,700 | $188.94 M |
| 08/22/2024 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.18 | 57,900 | $175.65 M |
| 08/21/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.20 | 67,200 | $181.56 M |
| 08/20/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.18 | 63,700 | $177.13 M |
| 08/19/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.14 | 132,406 | $174.18 M |
| 08/16/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 95,768 | $181.56 M |
| 08/15/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.22 | 111,920 | $181.56 M |
| 08/14/2024 | $1.21 | $1.23 (1.65%) | $1.28 | $1.21 | 83,901 | $181.56 M |
| 08/13/2024 | $1.16 | $1.23 (6.03%) | $1.23 | $1.12 | 104,900 | $181.56 M |
| 08/12/2024 | $1.16 | $1.16 (0%) | $1.22 | $1.16 | 80,021 | $171.22 M |
| 08/09/2024 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.17 | 147,800 | $175.65 M |
| 08/08/2024 | $1.21 | $1.22 (0.83%) | $1.32 | $1.17 | 87,000 | $180.08 M |
| 08/07/2024 | $1.15 | $1.15 (0%) | $1.20 | $1.13 | 107,000 | $169.75 M |
| 08/06/2024 | $1.08 | $1.14 (5.56%) | $1.20 | $1.08 | 101,215 | $168.27 M |
| 08/05/2024 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.08 | 117,300 | $159.42 M |
| 08/02/2024 | $1.18 | $1.16 (-1.69%) | $1.24 | $1.14 | 106,600 | $167.33 M |
| 08/01/2024 | $1.31 | $1.26 (-3.82%) | $1.35 | $1.25 | 140,146 | $181.76 M |
| 07/31/2024 | $1.32 | $1.33 (0.76%) | $1.33 | $1.29 | 143,620 | $191.86 M |
| 07/30/2024 | $1.30 | $1.32 (1.54%) | $1.33 | $1.30 | 114,407 | $190.41 M |
| 07/29/2024 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.29 | 115,300 | $187.53 M |
| 07/26/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.31 | 145,100 | $193.30 M |
| 07/25/2024 | $1.27 | $1.33 (4.72%) | $1.34 | $1.23 | 271,906 | $191.86 M |
| 07/24/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.24 | 179,800 | $180.32 M |
| 07/23/2024 | $1.20 | $1.25 (4.17%) | $1.26 | $1.20 | 218,200 | $180.32 M |
| 07/22/2024 | $1.21 | $1.21 (0%) | $1.24 | $1.20 | 121,089 | $174.55 M |
| 07/19/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.20 | 118,783 | $173.10 M |
| 07/18/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 331,439 | $171.66 M |
| 07/17/2024 | $1.19 | $1.24 (4.2%) | $1.25 | $1.19 | 272,382 | $178.87 M |
| 07/16/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 444,866 | $173.10 M |
| 07/15/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 193,237 | $173.10 M |
| 07/12/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.19 | 179,594 | $173.10 M |
| 07/11/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.18 | 634,767 | $173.10 M |
| 07/10/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.17 | 98,812 | $173.10 M |
| 07/09/2024 | $1.14 | $1.16 (1.75%) | $1.20 | $1.14 | 64,188 | $167.33 M |
| 07/08/2024 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 79,104 | $165.89 M |
| 07/05/2024 | $1.07 | $1.14 (6.54%) | $1.16 | $1.07 | 78,777 | $164.45 M |
| 07/03/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.08 | 56,008 | $158.68 M |
| 07/02/2024 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.12 | 73,397 | $163.01 M |
| 07/01/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.16 | 163,541 | $170.22 M |
| 06/28/2024 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.17 | 1.41 M | $173.10 M |