ストックスクリーナーアプリを入手
1.49
0.67%
-0.01
プレマーケット:
1.51
0.02
+1.34%
Kaltura Inc (KLTR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.52 | $1.47 | $0.05 | 184,672.0 | -0.67% |
| 2025-10-08 | $1.53 | $1.43 | $0.10 | 283,049.0 | +1.35% |
| 2025-10-07 | $1.54 | $1.43 | $0.1141 | 437,040.0 | -1.33% |
| 2025-10-06 | $1.57 | $1.49 | $0.0775 | 273,125.0 | -0.66% |
| 2025-10-03 | $1.55 | $1.48 | $0.0689 | 155,681.0 | +0.67% |
| 2025-10-02 | $1.52 | $1.36 | $0.16 | 452,528.0 | +7.91% |
| 2025-10-01 | $1.48 | $1.39 | $0.09 | 238,248.0 | -3.47% |
| 2025-09-30 | $1.48 | $1.39 | $0.09 | 177,222.0 | +1.41% |
| 2025-09-29 | $1.57 | $1.42 | $0.15 | 150,444.0 | -6.58% |
| 2025-09-26 | $1.58 | $1.51 | $0.07 | 129,198.0 | -3.80% |
| 2025-09-25 | $1.60 | $1.55 | $0.05 | 155,460.0 | -1.25% |
| 2025-09-24 | $1.62 | $1.55 | $0.075 | 121,323.0 | +0.00% |
| 2025-09-23 | $1.71 | $1.58 | $0.1273 | 238,780.0 | -4.19% |
| 2025-09-22 | $1.71 | $1.63 | $0.0806 | 183,590.0 | +0.00% |
| 2025-09-19 | $1.79 | $1.67 | $0.1191 | 1,281,213.0 | -3.47% |
| 2025-09-18 | $1.75 | $1.68 | $0.07 | 187,723.0 | +2.98% |
| 2025-09-17 | $1.75 | $1.62 | $0.135 | 498,918.0 | +0.00% |
| 2025-09-16 | $1.72 | $1.68 | $0.045 | 140,819.0 | -2.33% |
| 2025-09-15 | $1.74 | $1.67 | $0.0691 | 292,337.0 | +0.00% |
| 2025-09-12 | $1.74 | $1.68 | $0.06 | 280,515.0 | +0.58% |
| 2025-09-11 | $1.73 | $1.61 | $0.12 | 345,278.0 | +3.64% |
| 2025-09-10 | $1.74 | $1.50 | $0.24 | 687,685.0 | +9.27% |
Kaltura Inc (KLTR) 株の年ごとの株価履歴
この詳細な分析では、Kaltura Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKLTR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kaltura Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のKaltura Inc (KLTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $1.57 | $1.36 | $0.2075 | 2,209,015.0 | +3.47% |
| 2025-09 | $1.79 | $1.39 | $0.3991 | 5,909,350.0 | -9.43% |
| 2025-08 | $1.81 | $1.38 | $0.435 | 5,809,940.0 | -11.17% |
| 2025-07 | $2.06 | $1.69 | $0.37 | 6,190,672.0 | -10.95% |
| 2025-06 | $2.27 | $1.92 | $0.355 | 7,805,837.0 | -5.19% |
| 2025-05 | $2.33 | $2.05 | $0.275 | 6,192,000.0 | -1.40% |
| 2025-04 | $2.19 | $1.52 | $0.665 | 6,171,170.0 | +14.36% |
| 2025-03 | $2.18 | $1.78 | $0.40 | 7,536,550.0 | -11.32% |
| 2025-02 | $2.82 | $2.02 | $0.805 | 11,047,975.0 | -15.87% |
| 2025-01 | $2.82 | $1.93 | $0.89 | 15,290,035.0 | +14.55% |
2024年のKaltura Inc (KLTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.42 | $1.93 | $0.49 | 9,481,941.0 | -0.90% |
| 2024-11 | $2.30 | $1.27 | $1.03 | 7,056,061.0 | +74.80% |
| 2024-10 | $1.42 | $1.24 | $0.18 | 1,749,208.0 | -6.62% |
| 2024-09 | $1.40 | $1.06 | $0.34 | 2,651,080.0 | +0.00% |
| 2024-08 | $1.39 | $1.08 | $0.305 | 2,414,983.0 | +2.26% |
| 2024-07 | $1.35 | $1.07 | $0.28 | 4,097,756.0 | +10.83% |
| 2024-06 | $1.34 | $0.7643 | $0.5757 | 5,201,981.0 | +14.29% |
| 2024-05 | $1.32 | $1.00 | $0.3199 | 1,903,246.0 | -14.63% |
| 2024-04 | $1.40 | $1.14 | $0.26 | 2,175,136.0 | -8.89% |
| 2024-03 | $1.43 | $1.17 | $0.26 | 2,693,023.0 | +1.50% |
| 2024-02 | $1.71 | $1.32 | $0.39 | 2,414,835.0 | -20.83% |
| 2024-01 | $1.98 | $1.64 | $0.34 | 2,470,115.0 | -13.85% |
2023年のKaltura Inc (KLTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.03 | $1.70 | $0.33 | 4,033,018.0 | +14.04% |
| 2023-11 | $1.88 | $1.62 | $0.26 | 2,362,429.0 | -0.58% |
| 2023-10 | $1.86 | $1.56 | $0.30 | 2,631,827.0 | -0.58% |
| 2023-09 | $1.98 | $1.71 | $0.27 | 3,404,187.0 | -8.47% |
| 2023-08 | $2.27 | $1.85 | $0.42 | 5,686,994.0 | -6.44% |
| 2023-07 | $2.25 | $1.95 | $0.30 | 4,776,534.0 | -4.72% |
| 2023-06 | $2.26 | $1.59 | $0.67 | 20,479,659.0 | +23.98% |
| 2023-05 | $1.99 | $1.53 | $0.46 | 3,094,644.0 | -7.57% |
| 2023-04 | $1.95 | $1.60 | $0.35 | 2,915,130.0 | -3.65% |
| 2023-03 | $1.99 | $1.75 | $0.24 | 2,301,347.0 | -0.52% |
| 2023-02 | $2.23 | $1.71 | $0.52 | 2,887,648.0 | -11.47% |
| 2023-01 | $2.20 | $1.70 | $0.4999 | 2,105,487.0 | +26.74% |
0.38%
0.40%
大文字化:
|
ボリューム (24 時間):