Stockscreener 앱 받기
1.66
7.26%
-0.13
Kaltura Inc 주식 (KLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $1.76 | $1.65 | $0.11 | 265,043.0 | -7.26% |
| 2025-07-31 | $1.88 | $1.75 | $0.13 | 436,156.0 | +0.28% |
| 2025-07-30 | $1.86 | $1.75 | $0.105 | 257,655.0 | -2.46% |
| 2025-07-29 | $1.91 | $1.83 | $0.08 | 99,492.0 | -3.17% |
| 2025-07-28 | $1.91 | $1.85 | $0.06 | 201,196.0 | +1.07% |
| 2025-07-25 | $1.95 | $1.87 | $0.08 | 143,004.0 | -3.11% |
| 2025-07-24 | $1.97 | $1.89 | $0.08 | 286,517.0 | -2.03% |
| 2025-07-23 | $2.02 | $1.96 | $0.0592 | 221,657.0 | +3.68% |
| 2025-07-22 | $1.92 | $1.84 | $0.08 | 333,112.0 | +1.06% |
| 2025-07-21 | $1.90 | $1.85 | $0.05 | 436,878.0 | +1.62% |
| 2025-07-18 | $1.89 | $1.80 | $0.0942 | 319,182.0 | +1.09% |
| 2025-07-17 | $1.88 | $1.71 | $0.17 | 398,492.0 | +7.02% |
| 2025-07-16 | $1.78 | $1.70 | $0.08 | 331,294.0 | -1.16% |
| 2025-07-15 | $1.85 | $1.69 | $0.16 | 601,000.0 | +0.00% |
| 2025-07-14 | $1.82 | $1.73 | $0.09 | 320,431.0 | -3.35% |
| 2025-07-11 | $1.91 | $1.78 | $0.13 | 148,017.0 | -5.79% |
| 2025-07-10 | $2.01 | $1.90 | $0.1146 | 165,875.0 | -4.04% |
| 2025-07-09 | $2.05 | $1.97 | $0.0794 | 171,967.0 | -1.49% |
| 2025-07-08 | $2.06 | $1.98 | $0.08 | 185,837.0 | +1.52% |
| 2025-07-07 | $2.06 | $1.95 | $0.1092 | 368,695.0 | -0.50% |
| 2025-07-03 | $2.04 | $1.86 | $0.18 | 254,484.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.76 | $1.65 | $0.11 | 265,043.0 | +0.00% |
| 2025-07 | $2.06 | $1.65 | $0.41 | 6,455,715.0 | -17.41% |
| 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% |
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% |
2.08%
자본화:
|
볼륨(24시간):