5 DAY PERFORMANCE
+31.63%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
+14.67%
6 MONTH PERFORMANCE
+98.46%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
+91.11%
Kaltura, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.87 | $1.87 (0%) | $1.92 | $1.84 | 218,446 | $279.09 M |
| 03/12/2025 | $1.92 | $1.91 (-0.52%) | $2.01 | $1.87 | 325,442 | $287.36 M |
| 03/11/2025 | $1.81 | $1.88 (3.87%) | $1.92 | $1.78 | 309,985 | $282.85 M |
| 03/10/2025 | $1.99 | $1.82 (-8.54%) | $1.99 | $1.81 | 392,706 | $273.82 M |
| 03/07/2025 | $2.01 | $1.96 (-2.49%) | $2.02 | $1.88 | 270,283 | $294.89 M |
| 03/06/2025 | $1.96 | $2.01 (2.55%) | $2.07 | $1.94 | 319,548 | $302.41 M |
| 03/05/2025 | $1.91 | $2.00 (4.71%) | $2.05 | $1.91 | 463,909 | $300.90 M |
| 03/04/2025 | $1.88 | $1.94 (3.19%) | $2.00 | $1.80 | 536,600 | $291.88 M |
| 03/03/2025 | $2.12 | $1.97 (-7.08%) | $2.13 | $1.95 | 256,435 | $296.39 M |
| 02/28/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.02 | 315,100 | $318.96 M |
| 02/27/2025 | $2.17 | $2.08 (-4.15%) | $2.20 | $2.05 | 298,046 | $312.94 M |
| 02/26/2025 | $2.06 | $2.17 (5.34%) | $2.19 | $2.02 | 425,223 | $326.48 M |
| 02/25/2025 | $2.16 | $2.04 (-5.56%) | $2.22 | $2.03 | 1.09 M | $306.92 M |
| 02/24/2025 | $2.47 | $2.13 (-13.77%) | $2.50 | $2.05 | 2.46 M | $320.46 M |
| 02/21/2025 | $2.50 | $2.50 (0%) | $2.73 | $2.48 | 671,840 | $376.13 M |
| 02/20/2025 | $2.70 | $2.45 (-9.26%) | $2.71 | $2.17 | 595,184 | $368.61 M |
| 02/19/2025 | $2.62 | $2.50 (-4.58%) | $2.66 | $2.42 | 350,939 | $376.13 M |
| 02/18/2025 | $2.64 | $2.64 (0%) | $2.66 | $2.55 | 314,671 | $397.19 M |
| 02/14/2025 | $2.78 | $2.61 (-6.12%) | $2.81 | $2.60 | 239,300 | $389.69 M |
| 02/13/2025 | $2.74 | $2.78 (1.46%) | $2.82 | $2.70 | 410,386 | $415.07 M |
| 02/12/2025 | $2.69 | $2.74 (1.86%) | $2.77 | $2.62 | 269,685 | $409.10 M |
| 02/11/2025 | $2.65 | $2.74 (3.4%) | $2.77 | $2.65 | 324,800 | $409.10 M |
| 02/10/2025 | $2.71 | $2.70 (-0.37%) | $2.72 | $2.62 | 317,500 | $403.13 M |
| 02/07/2025 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.65 | 425,338 | $404.62 M |
| 02/06/2025 | $2.73 | $2.74 (0.37%) | $2.78 | $2.68 | 484,835 | $409.10 M |
| 02/05/2025 | $2.67 | $2.75 (3%) | $2.75 | $2.61 | 617,029 | $410.59 M |
| 02/04/2025 | $2.56 | $2.67 (4.3%) | $2.70 | $2.54 | 489,634 | $398.65 M |
| 02/03/2025 | $2.43 | $2.55 (4.94%) | $2.60 | $2.37 | 952,800 | $380.73 M |
| 01/31/2025 | $2.32 | $2.52 (8.62%) | $2.55 | $2.28 | 974,800 | $376.25 M |
| 01/30/2025 | $2.34 | $2.29 (-2.14%) | $2.35 | $2.26 | 1.07 M | $341.91 M |
| 01/29/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.24 | 271,700 | $343.40 M |
| 01/28/2025 | $2.25 | $2.30 (2.22%) | $2.30 | $2.20 | 316,279 | $343.40 M |
| 01/27/2025 | $2.24 | $2.25 (0.45%) | $2.28 | $2.19 | 523,700 | $335.94 M |
| 01/24/2025 | $2.23 | $2.28 (2.24%) | $2.31 | $2.20 | 260,304 | $340.42 M |
| 01/23/2025 | $2.25 | $2.25 (0%) | $2.27 | $2.18 | 317,800 | $335.94 M |
| 01/22/2025 | $2.30 | $2.24 (-2.61%) | $2.32 | $2.19 | 418,674 | $334.45 M |
| 01/21/2025 | $2.30 | $2.30 (0%) | $2.39 | $2.25 | 504,500 | $343.40 M |
| 01/17/2025 | $2.30 | $2.28 (-0.87%) | $2.40 | $2.23 | 420,315 | $340.42 M |
| 01/16/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.26 | 695,200 | $343.40 M |
| 01/15/2025 | $2.28 | $2.30 (0.88%) | $2.31 | $2.17 | 501,712 | $343.40 M |
| 01/14/2025 | $2.01 | $2.15 (6.97%) | $2.16 | $2.01 | 807,553 | $321.01 M |
| 01/13/2025 | $1.93 | $2.01 (4.15%) | $2.07 | $1.93 | 415,351 | $300.11 M |
| 01/10/2025 | $2.18 | $2.04 (-6.42%) | $2.19 | $1.99 | 764,704 | $304.58 M |
| 01/08/2025 | $2.42 | $2.24 (-7.44%) | $2.49 | $2.22 | 716,300 | $334.45 M |
| 01/07/2025 | $2.66 | $2.52 (-5.26%) | $2.68 | $2.47 | 555,900 | $376.25 M |
| 01/06/2025 | $2.81 | $2.58 (-8.19%) | $2.82 | $2.51 | 2.06 M | $385.21 M |
| 01/03/2025 | $2.36 | $2.78 (17.8%) | $2.80 | $2.33 | 2.62 M | $415.07 M |
| 01/02/2025 | $2.21 | $2.33 (5.43%) | $2.37 | $2.21 | 1.13 M | $347.88 M |
| 12/31/2024 | $2.20 | $2.20 (0%) | $2.22 | $2.13 | 160,300 | $328.47 M |
| 12/30/2024 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.11 | 316,115 | $328.47 M |
| 12/27/2024 | $2.27 | $2.23 (-1.76%) | $2.29 | $2.13 | 260,628 | $332.95 M |
| 12/26/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.27 | 224,939 | $343.40 M |
| 12/24/2024 | $2.30 | $2.33 (1.3%) | $2.36 | $2.28 | 153,800 | $347.88 M |
| 12/23/2024 | $2.38 | $2.35 (-1.26%) | $2.40 | $2.30 | 367,813 | $350.87 M |
| 12/20/2024 | $2.09 | $2.34 (11.96%) | $2.36 | $2.06 | 1.65 M | $349.38 M |
| 12/19/2024 | $2.16 | $2.11 (-2.31%) | $2.23 | $2.08 | 266,448 | $315.04 M |
| 12/18/2024 | $2.22 | $2.13 (-4.05%) | $2.33 | $2.12 | 497,100 | $318.02 M |
| 12/17/2024 | $2.06 | $2.23 (8.25%) | $2.24 | $2.01 | 364,700 | $332.95 M |
| 12/16/2024 | $2.22 | $1.98 (-10.81%) | $2.24 | $1.93 | 994,980 | $295.63 M |
| 12/13/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.16 | 294,626 | $335.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
