Kaltura, Inc. (KLTR) Charts

$2.50

north_east
$0.05 (2.04%)
Day's range
$2.48
Day's range
$2.73

5 DAY PERFORMANCE

-4.21%

1 MONTH PERFORMANCE

+11.61%

3 MONTH PERFORMANCE

+19.05%

6 MONTH PERFORMANCE

+110.08%

YEAR-TO-DATE PERFORMANCE

+13.64%

1 YEAR PERFORMANCE

+71.23%

Kaltura, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.50 $2.50 (0%) $2.73 $2.48 669,786 $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 $389.69 M
02/13/2025 $2.74 $2.78 (1.46%) $2.82 $2.70 410,386 $415.07 M
02/12/2025 $2.69 $2.74 (1.86%) $2.77 $2.62 269,685 $409.10 M
02/11/2025 $2.65 $2.74 (3.4%) $2.77 $2.65 324,800 $409.10 M
02/10/2025 $2.71 $2.70 (-0.37%) $2.72 $2.62 317,500 $403.13 M
02/07/2025 $2.73 $2.71 (-0.73%) $2.73 $2.65 425,338 $404.62 M
02/06/2025 $2.73 $2.74 (0.37%) $2.78 $2.68 484,835 $409.10 M
02/05/2025 $2.67 $2.75 (3%) $2.75 $2.61 617,029 $410.59 M
02/04/2025 $2.56 $2.67 (4.3%) $2.70 $2.54 489,634 $398.65 M
02/03/2025 $2.43 $2.55 (4.94%) $2.60 $2.37 952,800 $380.73 M
01/31/2025 $2.32 $2.52 (8.62%) $2.55 $2.28 974,800 $376.25 M
01/30/2025 $2.34 $2.29 (-2.14%) $2.35 $2.26 1.07 M $341.91 M
01/29/2025 $2.30 $2.30 (0%) $2.30 $2.24 271,700 $343.40 M
01/28/2025 $2.25 $2.30 (2.22%) $2.30 $2.20 316,279 $343.40 M
01/27/2025 $2.24 $2.25 (0.45%) $2.28 $2.19 523,700 $335.94 M
01/24/2025 $2.23 $2.28 (2.24%) $2.31 $2.20 260,304 $340.42 M
01/23/2025 $2.25 $2.25 (0%) $2.27 $2.18 317,800 $335.94 M
01/22/2025 $2.30 $2.24 (-2.61%) $2.32 $2.19 418,674 $334.45 M
01/21/2025 $2.30 $2.30 (0%) $2.39 $2.25 504,500 $343.40 M
01/17/2025 $2.30 $2.28 (-0.87%) $2.40 $2.23 420,315 $340.42 M
01/16/2025 $2.35 $2.30 (-2.13%) $2.35 $2.26 695,200 $343.40 M
01/15/2025 $2.28 $2.30 (0.88%) $2.31 $2.17 501,712 $343.40 M
01/14/2025 $2.01 $2.15 (6.97%) $2.16 $2.01 807,553 $321.01 M
01/13/2025 $1.93 $2.01 (4.15%) $2.07 $1.93 415,351 $300.11 M
01/10/2025 $2.18 $2.04 (-6.42%) $2.19 $1.99 764,704 $304.58 M
01/08/2025 $2.42 $2.24 (-7.44%) $2.49 $2.22 716,300 $334.45 M
01/07/2025 $2.66 $2.52 (-5.26%) $2.68 $2.47 555,900 $376.25 M
01/06/2025 $2.81 $2.58 (-8.19%) $2.82 $2.51 2.06 M $385.21 M
01/03/2025 $2.36 $2.78 (17.8%) $2.80 $2.33 2.62 M $415.07 M
01/02/2025 $2.21 $2.33 (5.43%) $2.37 $2.21 1.13 M $347.88 M
12/31/2024 $2.20 $2.20 (0%) $2.22 $2.13 160,300 $328.47 M
12/30/2024 $2.29 $2.20 (-3.93%) $2.29 $2.11 316,115 $328.47 M
12/27/2024 $2.27 $2.23 (-1.76%) $2.29 $2.13 260,628 $332.95 M
12/26/2024 $2.30 $2.30 (0%) $2.33 $2.27 224,939 $343.40 M
12/24/2024 $2.30 $2.33 (1.3%) $2.36 $2.28 153,800 $347.88 M
12/23/2024 $2.38 $2.35 (-1.26%) $2.40 $2.30 367,813 $350.87 M
12/20/2024 $2.09 $2.34 (11.96%) $2.36 $2.06 1.65 M $349.38 M
12/19/2024 $2.16 $2.11 (-2.31%) $2.23 $2.08 266,448 $315.04 M
12/18/2024 $2.22 $2.13 (-4.05%) $2.33 $2.12 497,100 $318.02 M
12/17/2024 $2.06 $2.23 (8.25%) $2.24 $2.01 364,700 $332.95 M
12/16/2024 $2.22 $1.98 (-10.81%) $2.24 $1.93 994,980 $295.63 M
12/13/2024 $2.30 $2.25 (-2.17%) $2.30 $2.16 294,626 $335.94 M
12/12/2024 $2.30 $2.34 (1.74%) $2.34 $2.25 433,500 $349.38 M
12/11/2024 $2.33 $2.31 (-0.86%) $2.38 $2.29 662,139 $344.90 M
12/10/2024 $2.35 $2.35 (0%) $2.37 $2.25 545,400 $350.87 M
12/09/2024 $2.25 $2.34 (4%) $2.36 $2.21 594,146 $349.38 M
12/06/2024 $2.25 $2.24 (-0.44%) $2.25 $2.18 189,542 $334.45 M
12/05/2024 $2.18 $2.26 (3.67%) $2.29 $2.05 414,429 $337.43 M
12/04/2024 $2.38 $2.27 (-4.62%) $2.42 $2.23 396,212 $338.93 M
12/03/2024 $2.19 $2.38 (8.68%) $2.40 $2.16 605,140 $355.35 M
12/02/2024 $2.21 $2.25 (1.81%) $2.25 $2.13 348,218 $335.94 M
11/29/2024 $2.17 $2.22 (2.3%) $2.25 $2.17 173,300 $331.46 M
11/27/2024 $2.16 $2.16 (0%) $2.22 $2.16 182,341 $322.50 M
11/26/2024 $2.17 $2.17 (0%) $2.28 $2.15 319,000 $323.99 M
11/25/2024 $2.19 $2.23 (1.83%) $2.24 $2.12 445,032 $332.95 M
11/22/2024 $2.18 $2.10 (-3.67%) $2.30 $2.09 554,700 $313.54 M