Kaltura Inc (KLTR) Historical Stock Data
1.17 ↓0.01 (-0.85%)
As of May 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, KLTR is up 0.02% a day on average. There have been 19 days where Kaltura Inc closed green and 11 days where KLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.15 | 1.20 | 94.61K |
| 2024-05-23 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.20 | 82.49K |
| 2024-05-22 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.18 | 1.20 | 39.83K |
| 2024-05-21 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.15 | 1.20 | 30.03K |
| 2024-05-20 | 1.18 | 1.20 | ↑$0.02 (1.27%) | 1.15 | 1.20 | 196.55K |
| 2024-05-17 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.20 | 74.94K |
| 2024-05-16 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.17 | 1.20 | 60.23K |
| 2024-05-15 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.19 | 1.27 | 121.02K |
| 2024-05-14 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.20 | 1.26 | 51.59K |
| 2024-05-13 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.18 | 1.22 | 56.18K |
| 2024-05-10 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.25 | 70.36K |
| 2024-05-09 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.26 | 74.88K |
| 2024-05-08 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.21 | 1.32 | 37.35K |
| 2024-05-07 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.24 | 1.31 | 148.07K |
| 2024-05-06 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.20 | 1.26 | 67.06K |
| 2024-05-03 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.20 | 1.26 | 51.47K |
| 2024-05-02 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.19 | 1.26 | 114.61K |
| 2024-05-01 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.23 | 1.26 | 51.05K |
| 2024-04-30 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.21 | 1.25 | 70.66K |
| 2024-04-29 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.26 | 42.20K |
| 2024-04-26 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.20 | 1.29 | 31.84K |
| 2024-04-25 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.20 | 1.24 | 80.09K |
| 2024-04-24 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.21 | 1.27 | 111.77K |
| 2024-04-23 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.23 | 1.27 | 96.51K |
| 2024-04-22 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.25 | 72.66K |
| 2024-04-19 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.15 | 1.22 | 48.99K |
| 2024-04-18 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.14 | 1.21 | 127.70K |
| 2024-04-17 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.17 | 1.23 | 49.38K |
| 2024-04-16 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.20 | 1.23 | 21.81K |
| 2024-04-15 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.18 | 1.31 | 159.14K |
Create an account or log in to view more rows.
$KLTR It’s that TIME!! To Double down!
$KLTR a comeback is always more fun than an all out win!!!!
$KLTR HODL
$KLTR we going up from here
$KLTR To the moon!!
$KLTR buy buy buy!!
$KLTR Exciting times ahead people.
$KLTR fake wall lets break it
$KLTR more calls coming in
$KLTR I can wait.