5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+60.74%
6 MONTH PERFORMANCE
+72.22%
YEAR-TO-DATE PERFORMANCE
+11.28%
1 YEAR PERFORMANCE
+9.05%
Kaltura, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.27 | $2.17 (-4.41%) | $2.28 | $2.13 | 101,751 | $323.99 M |
| 12/26/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.27 | 223,939 | $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 |
| 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 |