Kaltura, Inc. (KLTR) NASDAQ

1.43

+0.01(+0.70%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.571.521.521.581.51112,613
September 25, 20251.571.581.581.61.55155,500
September 24, 20251.61.61.61.631.55122,524
September 23, 20251.671.61.61.711.58239,152
September 22, 20251.671.671.671.711.63183,600
September 19, 20251.721.671.671.791.671.28M
September 18, 20251.691.731.731.751.68187,723
September 17, 20251.691.681.681.751.62499,000
September 16, 20251.711.681.681.721.68138,996
September 15, 20251.721.721.721.741.67292,337
September 12, 20251.71.721.721.741.68281,927
September 11, 20251.71.711.711.731.61345,300
September 10, 20251.511.651.651.741.5688,706
September 09, 20251.521.511.511.531.47282,300
September 08, 20251.471.541.541.551.47155,316
September 05, 20251.491.461.461.551.4599,419
September 04, 20251.491.481.481.531.46119,328
September 03, 20251.511.491.491.551.47197,029
September 02, 20251.561.51.51.61.48187,015
August 29, 20251.61.591.591.671.58227,300
August 28, 20251.61.611.611.651.59160,923
August 27, 20251.61.591.591.661.59297,700
August 26, 20251.581.61.61.641.53302,203
August 25, 20251.481.571.571.611.45553,321
August 22, 20251.391.491.491.51.39253,600
August 21, 20251.461.381.381.461.38152,700
August 20, 20251.451.441.441.511.39398,300
August 19, 20251.481.451.451.51.43222,124
August 18, 20251.461.481.481.521.46186,634
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved