Kaltura, Inc. (KLTR) NASDAQ

1.45

-0.03(-2.03%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.521.471.471.541.47194,517
August 14, 20251.61.511.511.651.5249,031
August 13, 20251.621.631.631.661.6202,700
August 12, 20251.551.611.611.631.48521,763
August 11, 20251.731.61.61.731.59436,022
August 08, 20251.711.741.741.821.7252,225
August 07, 20251.741.711.711.811.67198,133
August 06, 20251.71.711.711.781.7154,213
August 05, 20251.721.681.681.771.67372,813
August 04, 20251.661.71.71.731.66213,558
August 01, 20251.761.661.661.761.65265,043
July 31, 20251.81.791.791.881.75439,929
July 30, 20251.851.791.791.861.76263,000
July 29, 20251.911.831.831.911.8399,483
July 28, 20251.871.891.891.911.85201,246
July 25, 20251.951.871.871.951.87143,054
July 24, 20251.961.931.931.971.89286,517
July 23, 20251.91.971.972.021.89483,044
July 22, 20251.891.91.91.921.84333,800
July 21, 20251.861.881.881.91.85436,978
July 18, 20251.841.851.851.891.8319,207
July 17, 20251.711.831.831.881.71398,739
July 16, 20251.721.711.711.781.7331,294
July 15, 20251.781.731.731.851.69601,000
July 14, 20251.781.731.731.821.73320,581
July 11, 20251.881.791.791.911.78150,124
July 10, 20251.981.91.92.011.9165,900
July 09, 20252.011.981.982.051.97172,000
July 08, 20251.992.012.012.061.98185,837
July 07, 202521.981.982.061.95368,957
July 03, 20251.931.991.992.041.86254,600
July 02, 20252.011.931.932.031.92245,827
July 01, 20252.01222.061.96263,904
June 30, 20251.992.012.012.061.95304,800
June 27, 20251.961.991.991.991.921.42M
June 26, 20251.961.961.962.011.94283,700
June 25, 20252.02222.062365,800
June 24, 20251.982.012.012.031.95153,000
June 23, 20251.951.971.972.071.92344,000
June 20, 20252.121.971.972.121.96437,520
June 18, 20252.022.032.032.112265,300
June 17, 20252.052.032.032.131.98291,400
June 16, 20252.012.062.062.11.99316,231
June 13, 20252.021.991.992.081.99338,916
June 12, 20252.112.072.072.132.07278,000
June 11, 20252.072.112.112.182.05467,826
June 10, 20252.192.082.082.192.05380,213
June 09, 20252.232.182.182.252.17448,600
June 06, 20252.222.232.232.262.21253,910
June 05, 20252.22.212.212.262.19267,600
June 04, 20252.252.192.192.282.17297,900
June 03, 20252.182.252.252.262.14370,940
June 02, 20252.12.182.182.22.1522,507
May 30, 20252.132.122.122.142.1199,445
May 29, 20252.22.142.142.212.14267,427
May 28, 20252.172.162.162.212.15320,100
May 27, 20252.12.182.182.192.1381,300
May 23, 20252.12.092.092.152.08230,000
May 22, 20252.132.162.162.222.11286,450
May 21, 20252.122.142.142.232.05337,734
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved