Kaltura, Inc. (KLTR) NASDAQ

1.54

+0.04(+2.67%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.521.51.51.551.46203,539
October 16, 20251.591.541.541.641.53222,418
October 15, 20251.661.581.581.71.55311,001
October 14, 20251.521.641.641.711.49577,800
October 13, 20251.511.511.511.541.48179,270
October 10, 20251.481.491.491.511.44425,279
October 09, 20251.521.491.491.521.47184,700
October 08, 20251.481.51.51.531.43285,842
October 07, 20251.541.481.481.541.43437,040
October 06, 20251.531.51.51.571.49273,468
October 03, 20251.541.511.511.571.48155,163
October 02, 20251.41.51.51.521.36452,532
October 01, 20251.431.391.391.481.39238,248
September 30, 20251.421.441.441.481.39177,222
September 29, 20251.521.421.421.571.42152,696
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved