Kaltura Inc (KLTR) Historical Stock Data
1.18 ↓0.01 (-1.26%)
As of April 18, 2024, 1:57pm EST.
Historical Data
In the past 30 trading days, KLTR is up 0.55% a day on average. There have been 21 days where Kaltura Inc closed green and 9 days where KLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.28 | 1.32 | 77K |
| 2024-04-11 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.30 | 1.34 | 130.49K |
| 2024-04-10 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.27 | 1.35 | 132.37K |
| 2024-04-09 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.36 | 1.39 | 263.81K |
| 2024-04-08 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.32 | 1.39 | 70.92K |
| 2024-04-05 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.32 | 1.37 | 56.81K |
| 2024-04-04 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.32 | 1.37 | 87.95K |
| 2024-04-03 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.31 | 1.40 | 108.43K |
| 2024-04-02 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.36 | 221.51K |
| 2024-04-01 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.30 | 1.38 | 138.76K |
| 2024-03-28 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.38 | 40.44K |
| 2024-03-27 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.31 | 1.38 | 76.77K |
| 2024-03-26 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.32 | 1.36 | 80.49K |
| 2024-03-25 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.34 | 46.03K |
| 2024-03-22 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.38 | 86.56K |
| 2024-03-21 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.32 | 1.39 | 141.93K |
| 2024-03-20 | 1.31 | 1.38 | ↑$0.07 (5.34%) | 1.30 | 1.39 | 82.10K |
| 2024-03-19 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.29 | 1.37 | 67.83K |
| 2024-03-18 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.35 | 124.79K |
| 2024-03-15 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.37 | 479.26K |
| 2024-03-14 | 1.35 | 1.33 | ↓$0.03 (-1.85%) | 1.30 | 1.35 | 73.17K |
| 2024-03-13 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.27 | 1.36 | 88.90K |
| 2024-03-12 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.29 | 1.34 | 103.43K |
| 2024-03-11 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.27 | 1.35 | 72.20K |
| 2024-03-08 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.29 | 1.35 | 90.04K |
| 2024-03-07 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.29 | 1.33 | 59.32K |
| 2024-03-06 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.17 | 1.33 | 418.60K |
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.