Advertisement
Advertisement
U.S. Markets open in 3 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kaltura, Inc. (KLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2000-0.0300 (-1.35%)
At close: 04:00PM EDT
2.2000 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 20222.23002.27002.18002.20002.2000141,900
Sep 29, 20222.17502.27002.12002.23002.230091,800
Sep 28, 20222.25002.30002.23002.25002.2500218,000
Sep 27, 20222.15002.28502.05102.23002.230062,000
Sep 26, 20222.25002.38002.09002.12002.1200104,100
Sep 23, 20222.26002.27002.18102.26002.260098,600
Sep 22, 20222.25002.29002.19002.29002.2900202,800
Sep 21, 20222.22002.29902.11002.26002.2600241,400
Sep 20, 20222.05002.25002.01002.21002.2100286,300
Sep 19, 20221.93002.11001.88002.08002.0800180,500
Sep 16, 20222.00002.16001.81001.97001.97001,808,800
Sep 15, 20222.14002.16002.02002.02002.0200268,000
Sep 14, 20222.14002.20502.06002.16002.1600275,200
Sep 13, 20222.07002.16002.05002.16002.1600176,600
Sep 12, 20222.11002.17502.05002.12002.1200150,900
Sep 09, 20222.17002.17002.12002.12002.1200152,300
Sep 08, 20222.18002.27002.11002.17002.1700111,800
Sep 07, 20222.30002.32002.19002.22002.2200164,100
Sep 06, 20222.40002.44502.26002.35002.3500465,400
Sep 02, 20222.35002.63002.30002.44002.4400410,900
Sep 01, 20222.39002.41002.21002.32002.3200154,300
Aug 31, 20222.39002.43002.30002.43002.430081,400
Aug 30, 20222.43002.46002.34002.38002.380048,000
Aug 29, 20222.38002.47502.30002.42002.4200140,900
Aug 26, 20222.37002.40002.29002.40002.4000108,600
Aug 25, 20222.26002.35002.24002.32002.320053,400
Aug 24, 20222.19002.28502.13002.27002.270060,800
Aug 23, 20222.30002.33002.19502.22002.220095,400
Aug 22, 20222.32002.34002.27002.33002.3300121,600
Aug 19, 20222.30002.37002.26002.36002.360069,600
Aug 18, 20222.44002.44002.25002.31002.3100117,900
Aug 17, 20222.43002.43002.32002.35002.3500127,800
Aug 16, 20222.47002.47002.40002.44002.4400126,900
Aug 15, 20222.49002.51002.42002.48002.4800120,300
Aug 12, 20222.45002.55002.45002.48002.4800215,300
Aug 11, 20222.61002.66002.48202.50002.5000285,500
Aug 10, 20222.46002.66002.41002.61002.6100519,800
Aug 09, 20222.59002.60002.36002.38002.3800583,900
Aug 08, 20222.69002.80002.63502.66002.6600251,000
Aug 05, 20222.56002.75002.54002.71002.7100279,700
Aug 04, 20222.55002.61502.53002.58002.5800186,700
Aug 03, 20222.48002.67502.48002.57002.5700617,500
Aug 02, 20222.47002.55002.33002.50002.5000450,000
Aug 01, 20222.50002.58502.47002.50002.5000375,900
Jul 29, 20222.51002.75002.48002.51002.51001,319,300
Jul 28, 20222.35002.38002.24502.36002.3600247,000
Jul 27, 20222.32002.43002.28002.38002.3800326,100
Jul 26, 20222.33002.35502.17002.30002.3000883,800
Jul 25, 20222.50002.50002.33402.39002.3900287,400
Jul 22, 20222.55002.60902.38002.48002.48001,010,000
Jul 21, 20222.07002.60002.06502.56002.56004,415,600
Jul 20, 20221.97002.09001.95002.07002.07001,049,100
Jul 19, 20221.80002.03001.69002.00002.00001,111,800
Jul 18, 20222.04002.05001.71001.76001.7600885,900
Jul 15, 20222.06002.06501.89002.04002.04001,643,900
Jul 14, 20222.02002.06001.96002.06002.06001,080,400
Jul 13, 20221.97002.06001.95502.06002.0600583,400
Jul 12, 20221.98002.02001.75002.01002.0100361,200
Jul 11, 20221.97002.01501.91002.00002.0000819,900
Jul 08, 20221.90002.00501.88001.97001.970095,900
Jul 07, 20221.75001.91001.69501.90001.9000289,600
Jul 06, 20221.81001.85001.72001.72001.7200241,400
Jul 05, 20221.85001.92501.82001.83001.8300339,000
Jul 01, 20221.99002.03001.85501.86001.8600167,400
Jun 30, 20221.96002.03001.95001.99001.9900213,300
Jun 29, 20221.96002.03001.57002.00002.0000568,500
Jun 28, 20222.01002.04501.95001.96001.9600532,700
Jun 27, 20222.14002.17902.00002.00002.0000275,600
Jun 24, 20221.98002.24001.97002.14002.14005,823,500
Jun 23, 20221.92001.94001.89001.94001.9400644,400
Jun 22, 20221.78001.95001.78001.90001.9000517,500
Jun 21, 20221.75001.81001.75001.80001.8000397,200
Jun 17, 20221.78001.81501.76001.78001.7800539,900
Jun 16, 20221.79001.83001.76001.80001.8000498,400
Jun 15, 20221.77001.90001.76001.83001.8300475,100
Jun 14, 20221.79001.81001.74001.78001.7800619,500
Jun 13, 20221.75001.77501.71501.76001.7600987,600
Jun 10, 20221.80001.82001.78001.80001.8000303,500
Jun 09, 20221.88001.90501.79501.81001.8100303,400
Jun 08, 20221.86001.92001.84001.91001.9100172,400
Jun 07, 20221.82001.95001.77001.89001.8900550,000
Jun 06, 20221.84001.92501.81001.84001.8400311,500
Jun 03, 20221.87001.88001.80001.84001.8400265,600
Jun 02, 20221.80001.91001.78001.87001.8700353,200
Jun 01, 20221.80001.86001.79001.81001.8100360,000
May 31, 20221.90001.91001.80001.81001.8100250,200
May 27, 20221.81001.93001.81001.90001.9000329,600
May 26, 20221.85001.89001.82501.84001.8400206,400
May 25, 20221.73001.86001.73001.85001.8500458,300
May 24, 20221.73001.75501.70001.74001.7400388,100
May 23, 20221.67001.79001.67001.75001.7500292,800
May 20, 20221.78001.78001.72501.75001.7500558,500
May 19, 20221.68001.80501.68001.75001.7500794,900
May 18, 20221.70001.72501.68001.71001.7100790,200
May 17, 20221.66001.74001.64501.71001.7100571,900
May 16, 20221.52001.68501.52001.66001.66001,098,800
May 13, 20221.53001.59001.41301.55001.5500542,100
May 12, 20221.43001.55001.41001.53001.5300831,200
May 11, 20221.50001.54001.41001.43001.4300936,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement