Kaltura, Inc. (KLTR) NASDAQ

1.96

-0.035(-1.76%)

Updated at June 30 01:19PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 20, 20252.212.152.152.212.13197,283
May 19, 20252.162.182.182.262.13293,340
May 16, 20252.172.182.182.242.14307,069
May 15, 20252.232.172.172.272.16215,825
May 14, 20252.292.222.222.332.22270,524
May 13, 20252.242.32.32.322.21421,100
May 12, 20252.242.212.212.32.19366,337
May 09, 20252.192.162.162.192.13306,086
May 08, 20252.272.182.182.272.16297,274
May 07, 20252.222.22.22.272.17309,700
May 06, 20252.192.212.212.252.18240,800
May 05, 20252.22.222.222.292.17361,142
May 02, 20252.22.232.232.252.19250,701
May 01, 20252.192.192.192.232.15353,400
April 30, 20252.082.152.152.192.07267,000
April 29, 20252.052.132.132.152.05253,847
April 28, 20252.042.072.072.142.02364,115
April 25, 20252.042.052.052.12362,443
April 24, 20252.032.072.072.12.02288,311
April 23, 20252.052.022.022.091.99277,800
April 22, 20251.951.981.982.021.94189,433
April 21, 202521.931.9321.89174,343
April 17, 20252.011.971.972.031.94218,451
April 16, 20252.022.012.012.071.95567,803
April 15, 20251.932.032.032.041.93171,919
April 14, 20251.981.951.952.021.91236,400
April 11, 20251.911.961.961.991.88233,721
April 10, 20251.961.931.932.031.9272,100
April 09, 20251.791.951.952.071.57392,591
April 08, 20251.861.81.81.91.73335,000
April 07, 20251.61.781.781.861.52302,386
April 04, 20251.681.721.721.741.64416,869
April 03, 20251.781.771.771.831.75427,500
April 02, 20251.871.931.931.941.86243,352
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved