NasdaqGS - Nasdaq Real Time Price USD

Kaltura, Inc. (KLTR)

2.1600
-0.0200
(-0.92%)
At close: May 9 at 4:00:01 PM EDT
2.1600
0.00
(0.00%)
After hours: May 9 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.19002.19502.13002.16002.1600306,100
May 8, 20252.27002.27002.16002.18002.1800298,300
May 7, 20252.22002.26502.17002.20002.2000309,700
May 6, 20252.19002.24502.18002.21002.2100240,800
May 5, 20252.20002.29002.17502.22002.2200361,100
May 2, 20252.20002.24502.19002.23002.2300253,100
May 1, 20252.19002.23002.15002.19002.1900353,400
Apr 30, 20252.08002.18502.07002.15002.1500267,000
Apr 29, 20252.05002.14502.05002.13002.1300253,800
Apr 28, 20252.04002.14002.02002.07002.0700364,100
Apr 25, 20252.04002.10002.00002.05002.0500362,400
Apr 24, 20252.03002.10002.01502.07002.0700288,300
Apr 23, 20252.05002.09001.99002.02002.0200277,800
Apr 22, 20251.95002.02001.93501.98001.9800189,400
Apr 21, 20252.00002.00001.89401.93001.9300174,300
Apr 17, 20252.01002.03001.94001.97001.9700218,500
Apr 16, 20252.02002.06501.95102.01002.0100567,800
Apr 15, 20251.93002.04001.93002.03002.0300171,900
Apr 14, 20251.98002.02001.91001.95001.9500236,400
Apr 11, 20251.91001.98501.88001.96001.9600233,700
Apr 10, 20251.96002.03001.90001.93001.9300272,100
Apr 9, 20251.79002.07001.56501.95001.9500392,500
Apr 8, 20251.86001.89501.73001.80001.8000335,000
Apr 7, 20251.60001.85501.52001.78001.7800302,200
Apr 4, 20251.68001.74001.63501.72001.7200417,000
Apr 3, 20251.78001.83001.75001.77001.7700427,500
Apr 2, 20251.87001.94001.86001.93001.9300243,300
Apr 1, 20251.88001.92001.84101.92001.9200214,900
Mar 31, 20251.90001.95001.84001.88001.8800393,800
Mar 28, 20251.92001.98501.90001.94001.9400265,800
Mar 27, 20251.99001.99001.91001.92001.9200373,600
Mar 26, 20252.08002.18001.98002.00002.0000527,900
Mar 25, 20252.02002.11001.95002.09002.0900303,100
Mar 24, 20251.90002.05001.88002.01002.0100320,600
Mar 21, 20251.87001.95501.84001.87001.87001,046,700
Mar 20, 20251.82001.89001.79001.83001.8300293,900
Mar 19, 20251.83001.92001.83001.86001.8600381,700
Mar 18, 20251.85001.89501.80001.83001.8300302,700
Mar 17, 20251.84001.92001.81001.86001.8600267,200
Mar 14, 20251.87001.94501.83501.85001.8500397,100
Mar 13, 20251.93001.96001.82001.87001.8700221,500
Mar 12, 20251.92002.01001.87001.91001.9100325,500
Mar 11, 20251.81001.92001.78001.88001.8800309,900
Mar 10, 20251.99001.99001.80501.82001.8200392,700
Mar 7, 20252.01002.02001.88301.96001.9600270,200
Mar 6, 20251.96002.07001.94002.01002.0100319,500
Mar 5, 20251.91002.05001.91002.00002.0000463,900
Mar 4, 20251.88001.99501.80001.94001.9400536,600
Mar 3, 20252.12002.13401.94501.97001.9700256,400
Feb 28, 20252.08002.13002.01502.12002.1200315,100
Feb 27, 20252.17002.20002.05002.08002.0800298,000
Feb 26, 20252.06002.19002.02002.17002.1700425,100
Feb 25, 20252.16002.22002.02502.04002.04001,090,400
Feb 24, 20252.47002.50002.04502.13002.13002,463,600
Feb 21, 20252.50002.73002.48002.50002.5000671,800
Feb 20, 20252.70002.71002.17002.45002.4500594,800
Feb 19, 20252.62002.66002.42502.50002.5000350,600
Feb 18, 20252.64002.66002.55002.64002.6400314,600
Feb 14, 20252.78002.81002.59502.61002.6100239,300
Feb 13, 20252.74002.82002.70002.78002.7800410,300
Feb 12, 20252.69002.77002.62002.74002.7400269,600
Feb 11, 20252.65002.77002.65002.74002.7400324,800
Feb 10, 20252.71002.72002.62002.70002.7000317,500
Feb 7, 20252.73002.73002.65002.71002.7100425,300
Feb 6, 20252.73002.78002.67502.74002.7400484,800
Feb 5, 20252.67002.75002.61002.75002.7500617,000
Feb 4, 20252.56002.70002.54002.67002.6700489,600
Feb 3, 20252.43002.60002.37402.55002.5500952,800
Jan 31, 20252.32002.54502.28002.52002.5200974,800
Jan 30, 20252.34002.34502.25802.29002.29001,068,300
Jan 29, 20252.30002.30002.24402.30002.3000271,700
Jan 28, 20252.25002.30002.20002.30002.3000316,200
Jan 27, 20252.24002.27502.19502.25002.2500523,700
Jan 24, 20252.23002.31002.20002.28002.2800260,300
Jan 23, 20252.25002.27002.18002.25002.2500317,800
Jan 22, 20252.30002.32002.19502.24002.2400418,600
Jan 21, 20252.30002.39002.25002.30002.3000504,500
Jan 17, 20252.30002.40002.23002.28002.2800420,300
Jan 16, 20252.35002.35002.26002.30002.3000695,200
Jan 15, 20252.28002.31002.17002.30002.3000501,700
Jan 14, 20252.01002.16002.01002.15002.1500807,200
Jan 13, 20251.93002.07001.93002.01002.0100415,300
Jan 10, 20252.18002.18501.99002.04002.0400764,700
Jan 8, 20252.42002.49002.22002.24002.2400716,300
Jan 7, 20252.66002.68002.46502.52002.5200555,900
Jan 6, 20252.81002.82002.51002.58002.58002,059,400
Jan 3, 20252.36002.80002.33002.78002.78002,617,500
Jan 2, 20252.21002.37002.21002.33002.33001,132,900
Dec 31, 20242.20002.22002.13002.20002.2000160,300
Dec 30, 20242.29002.29002.11002.20002.2000315,900
Dec 27, 20242.27002.29002.13002.23002.2300260,600
Dec 26, 20242.30002.33002.27002.30002.3000224,900
Dec 24, 20242.30002.35502.28002.33002.3300153,800
Dec 23, 20242.38002.40002.30002.35002.3500367,800
Dec 20, 20242.09002.36002.06002.34002.34001,645,400
Dec 19, 20242.16002.23002.08002.11002.1100266,400
Dec 18, 20242.22002.33002.11502.13002.1300497,100
Dec 17, 20242.06002.24002.01002.23002.2300364,700
Dec 16, 20242.22002.24001.93001.98001.9800994,800
Dec 13, 20242.30002.30002.16002.25002.2500294,600
Dec 12, 20242.30002.34002.25002.34002.3400433,500
Dec 11, 20242.33002.38002.29002.31002.3100662,100
Dec 10, 20242.35002.37002.25002.35002.3500545,400
Dec 9, 20242.25002.35802.21002.34002.3400594,100
Dec 6, 20242.25002.25002.18002.24002.2400189,500
Dec 5, 20242.18002.29002.04802.26002.2600414,400
Dec 4, 20242.38002.42002.22802.27002.2700396,200
Dec 3, 20242.19002.40002.16202.38002.3800605,100
Dec 2, 20242.21002.25002.13002.25002.2500348,200
Nov 29, 20242.17002.24502.17002.22002.2200173,300
Nov 27, 20242.16002.21902.16002.16002.1600182,300
Nov 26, 20242.17002.28002.15002.17002.1700319,000
Nov 25, 20242.19002.24002.12002.23002.2300445,000
Nov 22, 20242.18002.30002.09002.10002.1000554,700
Nov 21, 20242.05002.25002.03002.20002.2000614,500
Nov 20, 20242.05002.06002.00002.05002.0500241,400
Nov 19, 20241.98002.04001.98002.04002.0400140,700
Nov 18, 20242.05002.09501.99002.00002.0000185,000
Nov 15, 20242.00002.04001.98002.04002.0400204,800
Nov 14, 20242.04002.08501.98002.01002.0100183,200
Nov 13, 20242.08002.12002.05002.06002.0600306,000
Nov 12, 20242.06002.12001.99002.09002.0900382,100
Nov 11, 20242.00002.10001.97502.07502.0750471,400
Nov 8, 20241.97002.00001.90001.98001.9800407,500
Nov 7, 20241.81002.05001.74901.89001.8900880,600
Nov 6, 20241.45001.85001.41001.73001.73001,094,300
Nov 5, 20241.35001.43001.29501.42001.4200164,300
Nov 4, 20241.33001.34001.29001.34001.340055,800
Nov 1, 20241.27001.32001.27001.32001.320061,800
Oct 31, 20241.31001.33501.27001.27001.270079,800
Oct 30, 20241.32001.35001.31001.31001.310062,500
Oct 29, 20241.29001.33001.29001.32001.320058,700
Oct 28, 20241.33001.34001.30001.31001.310053,700
Oct 25, 20241.32001.34001.31001.31001.310056,600
Oct 24, 20241.32001.35001.31001.32001.320059,800
Oct 23, 20241.33001.35001.29001.32001.320041,800
Oct 22, 20241.34001.36501.32001.34001.340041,000
Oct 21, 20241.37001.39001.34001.34001.340067,700
Oct 18, 20241.39001.40001.36001.36001.360085,700
Oct 17, 20241.39001.42001.38001.39001.390097,900
Oct 16, 20241.35001.40001.34001.39001.3900133,200
Oct 15, 20241.32001.36001.30001.34001.3400120,400
Oct 14, 20241.30001.34001.28901.32001.320063,900
Oct 11, 20241.25001.32001.24001.30001.3000108,900
Oct 10, 20241.27001.32001.25001.25001.250084,300
Oct 9, 20241.28001.34001.28001.31001.310067,900
Oct 8, 20241.27001.32001.27001.29001.290073,200
Oct 7, 20241.29001.34501.28001.29001.290059,500
Oct 4, 20241.31001.35001.30001.31001.3100104,700
Oct 3, 20241.24001.33001.24001.28001.280064,000
Oct 2, 20241.33001.33001.25001.26001.260090,200
Oct 1, 20241.35001.36001.32001.32001.320080,600
Sep 30, 20241.36001.37001.33501.36001.3600106,200
Sep 27, 20241.29001.36001.29001.35001.3500113,400
Sep 26, 20241.28001.36501.27001.29001.2900123,300
Sep 25, 20241.36001.38001.29001.31001.3100115,100
Sep 24, 20241.36001.40001.36001.37001.3700168,500
Sep 23, 20241.37001.38001.35001.36001.3600138,200
Sep 20, 20241.27001.36001.27001.36001.3600642,800
Sep 19, 20241.24001.34001.24001.33001.3300114,700
Sep 18, 20241.29001.33001.23001.24001.2400149,000
Sep 17, 20241.29001.31001.26001.29001.2900117,700
Sep 16, 20241.30001.30001.26001.28001.280086,100
Sep 13, 20241.22001.32001.22001.30001.3000127,000
Sep 12, 20241.24001.25501.18001.18001.180082,600
Sep 11, 20241.20001.24001.19201.23501.235068,700
Sep 10, 20241.14001.23001.14001.23001.230071,000
Sep 9, 20241.09001.18801.08001.16001.160083,300
Sep 6, 20241.07001.15001.06001.09001.090054,600
Sep 5, 20241.11001.15001.06001.06001.060079,500
Sep 4, 20241.11001.20001.09001.11001.110098,400
Sep 3, 20241.32001.36001.11001.12001.1200165,700
Aug 30, 20241.35001.38501.34501.36001.3600190,400
Aug 29, 20241.29001.35001.28001.34001.3400147,800
Aug 28, 20241.29001.31001.27001.27001.2700118,700
Aug 27, 20241.24001.30001.24001.29001.2900122,500
Aug 26, 20241.26001.30001.24001.28001.2800105,300
Aug 23, 20241.20001.29001.19001.28001.2800128,700
Aug 22, 20241.22001.24001.18001.19001.190057,900
Aug 21, 20241.21001.24001.20001.23001.230067,200
Aug 20, 20241.19001.21001.18001.20001.200063,700
Aug 19, 20241.23001.25001.14001.18001.1800132,400
Aug 16, 20241.23001.25001.21501.23001.230095,700
Aug 15, 20241.25001.25001.22001.23001.2300111,900
Aug 14, 20241.21001.28001.21001.23001.230083,900
Aug 13, 20241.16001.23001.12001.23001.2300104,900
Aug 12, 20241.16001.21501.16001.16001.160079,800
Aug 9, 20241.20001.22001.17001.19001.1900147,800
Aug 8, 20241.21001.32001.17001.22001.220087,000
Aug 7, 20241.15001.20001.13001.15001.1500107,000
Aug 6, 20241.08001.20001.08001.14001.1400101,200
Aug 5, 20241.10001.14001.08001.08001.0800117,300
Aug 2, 20241.18001.24001.14001.16001.1600106,600
Aug 1, 20241.31001.35001.25001.26001.2600140,100
Jul 31, 20241.32001.33001.29001.33001.3300143,600
Jul 30, 20241.30001.33001.30001.32001.3200114,400
Jul 29, 20241.32001.35001.29001.30001.3000115,300
Jul 26, 20241.33001.34001.31001.34001.3400145,100
Jul 25, 20241.27001.34001.23001.33001.3300271,900
Jul 24, 20241.25001.30001.23501.25001.2500179,800
Jul 23, 20241.20001.26001.20001.25001.2500218,200
Jul 22, 20241.21001.23701.20001.21001.2100121,100
Jul 19, 20241.20001.24001.20001.20001.2000118,800
Jul 18, 20241.24001.24001.19001.19001.1900331,400
Jul 17, 20241.19001.25501.18701.24001.2400272,300
Jul 16, 20241.20001.20001.19001.20001.2000444,900
Jul 15, 20241.20001.20001.19001.20001.2000193,200
Jul 12, 20241.20001.21401.19001.20001.2000179,600
Jul 11, 20241.20001.20001.18001.20001.2000634,800
Jul 10, 20241.17001.20001.17001.20001.200098,700
Jul 9, 20241.14001.20001.14001.16001.160064,200
Jul 8, 20241.16001.20001.14001.15001.150079,100
Jul 5, 20241.07001.16001.07001.14001.140078,800
Jul 3, 20241.12001.13001.08001.10001.100056,000
Jul 2, 20241.16001.20001.12001.13001.130073,400
Jul 1, 20241.18001.20001.16001.18001.1800163,500
Jun 28, 20241.24001.28001.17001.20001.20001,406,400
Jun 27, 20241.17001.28001.17001.26001.2600185,600
Jun 26, 20241.17001.25001.14001.16001.1600166,400
Jun 25, 20241.20001.25001.17001.20001.200052,200
Jun 24, 20241.25001.28001.18001.21001.2100127,500
Jun 21, 20241.34001.34001.24001.26001.2600451,400
Jun 20, 20241.27001.27001.22001.23001.2300129,700
Jun 18, 20241.29001.30001.20001.24001.2400188,500
Jun 17, 20241.20001.34001.18901.30001.3000343,100
Jun 14, 20241.16001.26001.11001.22001.2200405,400
Jun 13, 20241.18001.21001.11001.18001.1800120,800
Jun 12, 20241.18001.23001.12001.19001.1900208,300
Jun 11, 20240.98001.19500.94301.14001.1400463,700
Jun 10, 20240.82400.99600.82000.98900.9890148,100
Jun 7, 20240.84500.87200.80800.81400.814090,200
Jun 6, 20240.97001.00000.76400.84500.8450273,000
Jun 5, 20241.00001.00000.88601.00001.0000229,800
Jun 4, 20241.02001.08000.99500.99500.9950127,900
Jun 3, 20241.02001.06101.02001.02001.0200122,600
May 31, 20241.10001.10001.00001.05001.0500254,200
May 30, 20241.16001.17001.15001.15001.150084,600
May 29, 20241.15001.17001.15001.15001.150062,700
May 28, 20241.15001.17001.15001.16001.160079,800
May 24, 20241.20001.20001.15001.17001.170094,600
May 23, 20241.20001.20001.15001.18001.180082,500
May 22, 20241.19001.20001.18001.20001.200039,800
May 21, 20241.18001.20001.15001.19001.190030,000
May 20, 20241.18001.20001.15001.19501.1950196,600
May 17, 20241.20001.20001.17001.19001.190074,900
May 16, 20241.17001.20001.17001.19001.190060,200
May 15, 20241.25001.27001.19001.19001.1900120,800
May 14, 20241.22001.26001.20001.23001.230051,600
May 13, 20241.19001.21501.18001.20001.200056,200
May 10, 20241.22001.25401.18001.20001.200070,400

Related Tickers

MAPS WM Technology, Inc.
1.1200
-4.27%
 
VTEX VTEX
5.94
-2.14%
 
RSSS Research Solutions, Inc.
3.0800
+9.61%
 
RMNI Rimini Street, Inc.
3.3400
-0.60%
 
SMWB Similarweb Ltd.
7.65
+2.82%
 
EXFY Expensify, Inc.
2.3800
-22.22%
 
LAW CS Disco, Inc.
3.9900
0.00%
 
TECT.TA Tectona Ltd
287.00
+2.35%
 
ONTF ON24, Inc.
4.8500
+2.54%
 
VMEO Vimeo, Inc.
4.6500
-2.31%