Kaltura Inc (KLTR) Historical Stock Data
1.64 ↑0.02 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLTR is up 0.73% a day on average. There have been 16 days where Kaltura Inc closed green and 14 days where KLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.60 | 1.68 | 218.64K |
| 2025-12-16 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.60 | 1.68 | 346.33K |
| 2025-12-15 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.59 | 1.69 | 298.81K |
| 2025-12-12 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.60 | 1.68 | 311.47K |
| 2025-12-11 | 1.76 | 1.68 | ↓$0.08 (-4.55%) | 1.67 | 1.77 | 478.68K |
| 2025-12-10 | 1.63 | 1.79 | ↑$0.16 (9.82%) | 1.63 | 1.80 | 701.77K |
| 2025-12-09 | 1.55 | 1.65 | ↑$0.10 (6.45%) | 1.55 | 1.68 | 361.06K |
| 2025-12-08 | 1.64 | 1.57 | ↓$0.07 (-4.27%) | 1.54 | 1.64 | 276.31K |
| 2025-12-05 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.59 | 1.65 | 260.46K |
| 2025-12-04 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.54 | 1.66 | 541.80K |
| 2025-12-03 | 1.47 | 1.59 | ↑$0.12 (8.16%) | 1.45 | 1.60 | 396.12K |
| 2025-12-02 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.45 | 1.49 | 204.55K |
| 2025-12-01 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.44 | 1.51 | 331.05K |
| 2025-11-28 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.41 | 1.48 | 204.06K |
| 2025-11-26 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.40 | 1.47 | 386.53K |
| 2025-11-25 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.43 | 1.48 | 247.20K |
| 2025-11-24 | 1.57 | 1.46 | ↓$0.11 (-7.01%) | 1.46 | 1.62 | 271.96K |
| 2025-11-21 | 1.46 | 1.58 | ↑$0.12 (8.22%) | 1.44 | 1.58 | 557.94K |
| 2025-11-20 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.46 | 1.56 | 400.65K |
| 2025-11-19 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.46 | 1.60 | 504.56K |
| 2025-11-18 | 1.46 | 1.58 | ↑$0.12 (8.22%) | 1.46 | 1.63 | 422.45K |
| 2025-11-17 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.52 | 1.64 | 541.77K |
| 2025-11-14 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.65 | 1.79 | 586.31K |
| 2025-11-13 | 1.71 | 1.79 | ↑$0.08 (4.68%) | 1.71 | 1.88 | 1.58M |
| 2025-11-12 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.70 | 1.81 | 2.25M |
| 2025-11-11 | 1.75 | 1.84 | ↑$0.09 (5.14%) | 1.71 | 2.01 | 28.30M |
| 2025-11-10 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.46 | 1.51 | 1.31M |
| 2025-11-07 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.40 | 1.49 | 133.48K |
| 2025-11-06 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.44 | 1.53 | 179.06K |
| 2025-11-05 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.50 | 1.56 | 122.96K |
Create an account or log in to view more rows.
$KLTR another bear trap
$KLTR added more calls on that drop
$KLTR here to raid
$KLTR Another boring day I believe
$KLTR News Plz.....
$KLTR you wanna be a successful trader close your trades green
$KLTR all in
$KLTR When in doubt...
$KLTR we need one good push to moon this.
$KLTR getting this mare ready to run today