Kaltura Inc.

1.94
0.02 (1.04%)
At close: Mar 28, 2025, 3:59 PM
1.94
0.00%
After-hours: Mar 28, 2025, 07:35 PM EDT

Kaltura Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.92 1.99 1.90 1.94 0.02 1.04% 265,752
Mar 27, 2025 1.99 1.99 1.91 1.92 -0.08 -4.00% 373,606
Mar 26, 2025 2.08 2.18 1.98 2.00 -0.09 -4.31% 527,940
Mar 25, 2025 2.02 2.11 1.95 2.09 0.08 3.98% 303,190
Mar 24, 2025 1.90 2.05 1.88 2.01 0.14 7.49% 320,614
Mar 21, 2025 1.87 1.96 1.84 1.87 0.04 2.19% 1,046,700
Mar 20, 2025 1.82 1.89 1.79 1.83 -0.03 -1.61% 293,900
Mar 19, 2025 1.83 1.92 1.83 1.86 0.03 1.64% 381,713
Mar 18, 2025 1.85 1.90 1.80 1.83 -0.03 -1.61% 302,700
Mar 17, 2025 1.84 1.92 1.81 1.86 0.01 0.54% 267,200
Mar 14, 2025 1.87 1.95 1.84 1.85 -0.02 -1.07% 397,186
Mar 13, 2025 1.93 1.96 1.82 1.87 -0.04 -2.09% 221,500
Mar 12, 2025 1.92 2.01 1.87 1.91 0.03 1.60% 325,500
Mar 11, 2025 1.81 1.92 1.78 1.88 0.06 3.30% 309,985
Mar 10, 2025 1.99 1.99 1.81 1.82 -0.14 -7.14% 392,706
Mar 7, 2025 2.01 2.02 1.88 1.96 -0.05 -2.49% 270,283
Mar 6, 2025 1.96 2.07 1.94 2.01 0.01 0.50% 319,548
Mar 5, 2025 1.91 2.05 1.91 2.00 0.06 3.09% 463,909
Mar 4, 2025 1.88 2.00 1.80 1.94 -0.03 -1.52% 536,600
Mar 3, 2025 2.12 2.13 1.95 1.97 -0.15 -7.08% 256,435
Feb 28, 2025 2.08 2.13 2.02 2.12 0.04 1.92% 315,100
Feb 27, 2025 2.17 2.20 2.05 2.08 -0.09 -4.15% 298,046
Feb 26, 2025 2.06 2.19 2.02 2.17 0.13 6.37% 425,223
Feb 25, 2025 2.16 2.22 2.03 2.04 -0.09 -4.23% 1,090,424
Feb 24, 2025 2.47 2.50 2.05 2.13 -0.37 -14.80% 2,463,671
Feb 21, 2025 2.50 2.73 2.48 2.50 0.05 2.04% 671,840
Feb 20, 2025 2.70 2.71 2.17 2.45 -0.05 -2.00% 595,184
Feb 19, 2025 2.62 2.66 2.42 2.50 -0.14 -5.30% 350,939
Feb 18, 2025 2.64 2.66 2.55 2.64 0.03 1.15% 314,671
Feb 14, 2025 2.78 2.81 2.60 2.61 -0.17 -6.12% 239,300
Feb 13, 2025 2.74 2.82 2.70 2.78 0.04 1.46% 410,386
Feb 12, 2025 2.69 2.77 2.62 2.74 0.00 0.00% 269,685
Feb 11, 2025 2.65 2.77 2.65 2.74 0.04 1.48% 324,800
Feb 10, 2025 2.71 2.72 2.62 2.70 -0.01 -0.37% 317,500
Feb 7, 2025 2.73 2.73 2.65 2.71 -0.03 -1.09% 425,338
Feb 6, 2025 2.73 2.78 2.68 2.74 -0.01 -0.36% 484,835
Feb 5, 2025 2.67 2.75 2.61 2.75 0.08 3.00% 617,029
Feb 4, 2025 2.56 2.70 2.54 2.67 0.12 4.71% 489,634
Feb 3, 2025 2.43 2.60 2.37 2.55 0.03 1.19% 952,800
Jan 31, 2025 2.32 2.55 2.28 2.52 0.23 10.04% 974,800
Jan 30, 2025 2.34 2.35 2.26 2.29 -0.01 -0.43% 1,068,349
Jan 29, 2025 2.30 2.30 2.24 2.30 0.00 0.00% 271,700
Jan 28, 2025 2.25 2.30 2.20 2.30 0.05 2.22% 316,279
Jan 27, 2025 2.24 2.28 2.19 2.25 -0.03 -1.32% 523,700
Jan 24, 2025 2.23 2.31 2.20 2.28 0.03 1.33% 260,304
Jan 23, 2025 2.25 2.27 2.18 2.25 0.01 0.45% 317,800
Jan 22, 2025 2.30 2.32 2.19 2.24 -0.06 -2.61% 418,674
Jan 21, 2025 2.30 2.39 2.25 2.30 0.02 0.88% 504,500
Jan 17, 2025 2.30 2.40 2.23 2.28 -0.02 -0.87% 420,315
Jan 16, 2025 2.35 2.35 2.26 2.30 0.00 0.00% 695,200