Get the Stockscreener App
1.19
0.00%
+0.00
After Hours:
1.19
Kaltura Inc Stock (KLTR) Price History
The historical daily chart and data for Kaltura Inc stock (KLTR), show that the latest closing stock price as of May 17, 2024, is $1.19.
- Kaltura Inc all-time high stock price is $6.03, occurred on November 19, 2021.
- The lowest Kaltura Inc stock price recorded was $1.14 on April 18, 2024. Since then, Kaltura Inc's stock price has risen over 4.39% to $1.19 now.
- The 52-week high stock price for KLTR is $2.27, representing a 90.76% increase from the current share price, occurred on August 03, 2023.
- The 52-week low stock price for KLTR is $1.14, indicating a -4.20% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Kaltura Inc (KLTR) stock in the beginning of 2023 was $3.68. The stock closed the year at $1.72, a loss of over -53.26% for the year.
The table below shows more information about KLTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $1.20 | $1.17 | $0.03 | 74,938.0 | +0.00% |
| May 16, 2024 | $1.20 | $1.17 | $0.03 | 60,226.0 | +0.00% |
| May 15, 2024 | $1.27 | $1.19 | $0.08 | 120,834.0 | -3.25% |
| May 14, 2024 | $1.26 | $1.20 | $0.0599 | 51,592.0 | +2.50% |
| May 13, 2024 | $1.22 | $1.18 | $0.035 | 56,181.0 | +0.00% |
| May 10, 2024 | $1.25 | $1.18 | $0.074 | 70,363.0 | -3.23% |
| May 09, 2024 | $1.26 | $1.21 | $0.05 | 74,883.0 | +0.81% |
| May 08, 2024 | $1.32 | $1.21 | $0.1099 | 37,354.0 | -3.91% |
| May 07, 2024 | $1.31 | $1.24 | $0.07 | 148,067.0 | +1.59% |
| May 06, 2024 | $1.26 | $1.20 | $0.06 | 67,063.0 | +1.61% |
| May 03, 2024 | $1.26 | $1.20 | $0.06 | 51,474.0 | +1.64% |
| May 02, 2024 | $1.26 | $1.19 | $0.07 | 114,613.0 | -1.61% |
| May 01, 2024 | $1.26 | $1.23 | $0.026 | 51,050.0 | +0.81% |
| Apr 30, 2024 | $1.25 | $1.21 | $0.04 | 68,527.0 | -0.81% |
| Apr 29, 2024 | $1.26 | $1.24 | $0.02 | 42,196.0 | -0.80% |
| Apr 26, 2024 | $1.29 | $1.20 | $0.095 | 31,839.0 | +4.17% |
| Apr 25, 2024 | $1.24 | $1.20 | $0.045 | 80,091.0 | -4.76% |
| Apr 24, 2024 | $1.27 | $1.21 | $0.0613 | 111,768.0 | +0.00% |
| Apr 23, 2024 | $1.27 | $1.23 | $0.04 | 96,511.0 | +0.80% |
| Apr 22, 2024 | $1.25 | $1.18 | $0.07 | 72,164.0 | +4.17% |
| Apr 19, 2024 | $1.22 | $1.15 | $0.0667 | 48,988.0 | +3.45% |
| Apr 18, 2024 | $1.21 | $1.14 | $0.065 | 127,696.0 | -2.52% |
Kaltura Inc Stock (KLTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kaltura Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KLTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kaltura Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kaltura Inc Stock (KLTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.32 | $1.17 | $0.1499 | 1,053,576.0 | -3.25% |
| Apr, 2024 | $1.40 | $1.14 | $0.26 | 2,175,136.0 | -8.89% |
| Mar, 2024 | $1.43 | $1.17 | $0.26 | 2,693,023.0 | +1.50% |
| Feb, 2024 | $1.71 | $1.32 | $0.39 | 2,414,835.0 | -20.83% |
| Jan, 2024 | $1.98 | $1.64 | $0.34 | 2,470,115.0 | -13.85% |
Kaltura Inc Stock (KLTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.03 | $1.70 | $0.33 | 4,033,018.0 | +14.04% |
| Nov, 2023 | $1.88 | $1.62 | $0.26 | 2,362,429.0 | -0.58% |
| Oct, 2023 | $1.86 | $1.56 | $0.30 | 2,631,827.0 | -0.58% |
| Sep, 2023 | $1.98 | $1.71 | $0.27 | 3,404,187.0 | -8.47% |
| Aug, 2023 | $2.27 | $1.85 | $0.42 | 5,686,994.0 | -6.44% |
| Jul, 2023 | $2.25 | $1.95 | $0.30 | 4,776,534.0 | -4.72% |
| Jun, 2023 | $2.26 | $1.59 | $0.67 | 20,479,659.0 | +23.98% |
| May, 2023 | $1.99 | $1.53 | $0.46 | 3,094,644.0 | -7.57% |
| Apr, 2023 | $1.95 | $1.60 | $0.35 | 2,915,130.0 | -3.65% |
| Mar, 2023 | $1.99 | $1.75 | $0.24 | 2,301,347.0 | -0.52% |
| Feb, 2023 | $2.23 | $1.71 | $0.52 | 2,887,648.0 | -11.47% |
| Jan, 2023 | $2.20 | $1.70 | $0.4999 | 2,105,487.0 | +26.74% |
Kaltura Inc Stock (KLTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.12 | $1.54 | $0.58 | 1,893,828.0 | -9.95% |
| Nov, 2022 | $2.01 | $1.62 | $0.39 | 2,230,908.0 | +2.14% |
| Oct, 2022 | $2.33 | $1.61 | $0.72 | 2,031,523.0 | -15.00% |
| Sep, 2022 | $2.63 | $1.81 | $0.82 | 5,765,900.0 | -9.47% |
| Aug, 2022 | $2.80 | $2.13 | $0.67 | 5,037,727.0 | -3.19% |
| Jul, 2022 | $2.75 | $1.69 | $1.06 | 16,929,082.0 | +26.13% |
| Jun, 2022 | $2.24 | $1.57 | $0.67 | 14,392,312.0 | +9.94% |
| May, 2022 | $1.93 | $1.32 | $0.61 | 13,317,041.0 | +16.77% |
| Apr, 2022 | $1.86 | $1.47 | $0.395 | 8,259,080.0 | -13.41% |
| Mar, 2022 | $2.38 | $1.66 | $0.72 | 17,625,480.0 | -20.09% |
| Feb, 2022 | $3.74 | $1.73 | $2.01 | 17,820,236.0 | -37.60% |
| Jan, 2022 | $3.86 | $3.00 | $0.86 | 8,905,357.0 | +6.53% |
1.93%
0.53%
Cap:
|
Volume (24h):