Stockscreener 앱 받기
2.09
3.24%
-0.07
시간 외 거래:
2.10
0.01
+0.48%
Kaltura Inc 주식 (KLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $2.15 | $2.08 | $0.07 | 229,986.0 | -3.24% |
| 2025-05-22 | $2.21 | $2.11 | $0.1049 | 286,431.0 | +0.93% |
| 2025-05-21 | $2.23 | $2.05 | $0.175 | 337,734.0 | -0.47% |
| 2025-05-20 | $2.21 | $2.13 | $0.075 | 197,283.0 | -1.38% |
| 2025-05-19 | $2.26 | $2.13 | $0.1288 | 293,328.0 | +0.00% |
| 2025-05-16 | $2.24 | $2.14 | $0.10 | 307,796.0 | +0.46% |
| 2025-05-15 | $2.27 | $2.16 | $0.11 | 215,825.0 | -2.25% |
| 2025-05-14 | $2.33 | $2.21 | $0.11 | 269,044.0 | -3.48% |
| 2025-05-13 | $2.32 | $2.21 | $0.1088 | 421,095.0 | +4.07% |
| 2025-05-12 | $2.30 | $2.19 | $0.11 | 366,337.0 | +2.31% |
| 2025-05-09 | $2.19 | $2.13 | $0.065 | 306,086.0 | -0.92% |
| 2025-05-08 | $2.27 | $2.16 | $0.11 | 297,779.0 | -0.91% |
| 2025-05-07 | $2.27 | $2.17 | $0.095 | 309,661.0 | -0.45% |
| 2025-05-06 | $2.25 | $2.18 | $0.065 | 240,788.0 | -0.45% |
| 2025-05-05 | $2.29 | $2.17 | $0.115 | 341,041.0 | -0.45% |
| 2025-05-02 | $2.25 | $2.19 | $0.055 | 250,701.0 | +1.83% |
| 2025-05-01 | $2.23 | $2.15 | $0.08 | 352,855.0 | +1.86% |
| 2025-04-30 | $2.19 | $2.07 | $0.115 | 266,957.0 | +0.94% |
| 2025-04-29 | $2.15 | $2.05 | $0.095 | 252,614.0 | +2.90% |
| 2025-04-28 | $2.14 | $2.02 | $0.12 | 364,115.0 | +0.98% |
| 2025-04-25 | $2.10 | $2.00 | $0.10 | 362,443.0 | -0.97% |
Kaltura Inc 주식 (KLTR) 연도별 가격 이력
이 심층 분석에서는 Kaltura Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KLTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kaltura Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kaltura Inc 주식 (KLTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.33 | $2.05 | $0.275 | 5,253,756.0 | -2.79% |
| 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% |
Kaltura Inc 주식 (KLTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Kaltura Inc 주식 (KLTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.33%
1.72%
자본화:
|
볼륨(24시간):