-
5 DAY PERFORMANCE
+5.00% -
1 MONTH PERFORMANCE
+59.09% -
3 MONTH PERFORMANCE
+64.06% -
6 MONTH PERFORMANCE
+77.97% -
YEAR-TO-DATE PERFORMANCE
+7.69% -
1 YEAR PERFORMANCE
+20.69%
Kaltura, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.18 | $2.10 (-3.67%) | $2.30 | $2.09 | 554,595 | $313.54 M |
| 11/21/2024 | $2.05 | $2.20 (7.32%) | $2.25 | $2.03 | 614,518 | $328.47 M |
| 11/20/2024 | $2.05 | $2.05 (0%) | $2.06 | $2.00 | 241,436 | $306.08 M |
| 11/19/2024 | $1.98 | $2.04 (3.03%) | $2.04 | $1.98 | 140,700 | $304.58 M |
| 11/18/2024 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.99 | 185,045 | $298.61 M |
| 11/15/2024 | $2.00 | $2.04 (2%) | $2.04 | $1.98 | 204,800 | $304.58 M |
| 11/14/2024 | $2.04 | $2.01 (-1.47%) | $2.09 | $1.98 | 183,200 | $300.11 M |
| 11/13/2024 | $2.08 | $2.06 (-0.96%) | $2.12 | $2.05 | 306,152 | $307.57 M |
| 11/12/2024 | $2.06 | $2.09 (1.46%) | $2.12 | $1.99 | 382,100 | $312.05 M |
| 11/11/2024 | $2.00 | $2.08 (4%) | $2.10 | $1.98 | 471,541 | $310.56 M |
| 11/08/2024 | $1.97 | $1.98 (0.51%) | $2.00 | $1.90 | 407,517 | $295.63 M |
| 11/07/2024 | $1.81 | $1.89 (4.42%) | $2.05 | $1.75 | 880,644 | $282.19 M |
| 11/06/2024 | $1.45 | $1.73 (19.31%) | $1.85 | $1.41 | 1.09 M | $258.30 M |
| 11/05/2024 | $1.35 | $1.42 (5.19%) | $1.43 | $1.30 | 164,307 | $212.01 M |
| 11/04/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.29 | 55,811 | $200.07 M |
| 11/01/2024 | $1.27 | $1.32 (3.94%) | $1.32 | $1.27 | 61,848 | $194.84 M |
| 10/31/2024 | $1.31 | $1.27 (-3.05%) | $1.34 | $1.27 | 79,800 | $187.46 M |
| 10/30/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.31 | 62,500 | $193.37 M |
| 10/29/2024 | $1.29 | $1.32 (2.33%) | $1.33 | $1.29 | 58,710 | $194.84 M |
| 10/28/2024 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.30 | 53,701 | $193.37 M |
| 10/25/2024 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.31 | 56,600 | $193.37 M |
| 10/24/2024 | $1.32 | $1.32 (0%) | $1.35 | $1.31 | 59,809 | $194.84 M |
| 10/23/2024 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.29 | 41,800 | $194.84 M |
| 10/22/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.32 | 41,005 | $197.79 M |
| 10/21/2024 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.34 | 67,714 | $197.79 M |
| 10/18/2024 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.36 | 85,700 | $200.75 M |
| 10/17/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.38 | 97,900 | $205.17 M |
| 10/16/2024 | $1.35 | $1.39 (2.96%) | $1.40 | $1.34 | 133,247 | $205.17 M |
| 10/15/2024 | $1.32 | $1.34 (1.52%) | $1.36 | $1.30 | 120,400 | $197.79 M |
| 10/14/2024 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 63,917 | $194.84 M |
| 10/11/2024 | $1.25 | $1.30 (4%) | $1.32 | $1.24 | 108,904 | $191.89 M |
| 10/10/2024 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.25 | 84,315 | $184.51 M |
| 10/09/2024 | $1.28 | $1.31 (2.34%) | $1.34 | $1.28 | 67,920 | $193.37 M |
| 10/08/2024 | $1.27 | $1.29 (1.57%) | $1.32 | $1.27 | 73,200 | $190.41 M |
| 10/07/2024 | $1.29 | $1.29 (0%) | $1.35 | $1.28 | 59,503 | $190.41 M |
| 10/04/2024 | $1.31 | $1.31 (0%) | $1.35 | $1.30 | 104,705 | $193.37 M |
| 10/03/2024 | $1.24 | $1.28 (3.23%) | $1.33 | $1.24 | 64,000 | $188.94 M |
| 10/02/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.25 | 90,200 | $185.99 M |
| 10/01/2024 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.32 | 80,600 | $194.84 M |
| 09/30/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.34 | 106,203 | $200.75 M |
| 09/27/2024 | $1.29 | $1.35 (4.65%) | $1.36 | $1.29 | 113,400 | $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 |