Get the Stockscreener App
2.22
2.78%
0.06
After Hours:
2.22
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 November 29, 2024, is $2.22.
- Kaltura Inc all-time high stock price is $6.03, occurred on November 19, 2021.
- The lowest Kaltura Inc stock price recorded was $0.7643 on June 06, 2024. Since then, Kaltura Inc's stock price has risen over 190.46% to $2.22 now.
- The 52-week high stock price for KLTR is $2.30, representing a 3.60% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for KLTR is $0.7643, indicating a -65.57% decrease from the current share price, occurred on June 06, 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $2.25 | $2.17 | $0.075 | 173,271.0 | +2.78% |
| Nov 27, 2024 | $2.22 | $2.16 | $0.059 | 179,341.0 | -0.46% |
| Nov 26, 2024 | $2.28 | $2.15 | $0.13 | 311,867.0 | -2.69% |
| Nov 25, 2024 | $2.24 | $2.12 | $0.12 | 444,871.0 | +6.19% |
| Nov 22, 2024 | $2.30 | $2.09 | $0.21 | 554,476.0 | -4.55% |
| Nov 21, 2024 | $2.25 | $2.03 | $0.2199 | 614,517.0 | +7.32% |
| Nov 20, 2024 | $2.06 | $2.00 | $0.0599 | 241,432.0 | +0.49% |
| Nov 19, 2024 | $2.04 | $1.98 | $0.06 | 140,630.0 | +2.00% |
| Nov 18, 2024 | $2.10 | $1.99 | $0.105 | 185,040.0 | -1.96% |
| Nov 15, 2024 | $2.04 | $1.98 | $0.06 | 204,775.0 | +1.49% |
| Nov 14, 2024 | $2.08 | $1.98 | $0.105 | 183,159.0 | -2.43% |
| Nov 13, 2024 | $2.12 | $2.05 | $0.07 | 305,952.0 | -1.44% |
| Nov 12, 2024 | $2.12 | $1.99 | $0.13 | 382,094.0 | +0.72% |
| Nov 11, 2024 | $2.10 | $1.98 | $0.125 | 471,266.0 | +4.80% |
| Nov 08, 2024 | $2.00 | $1.90 | $0.10 | 407,515.0 | +4.76% |
| Nov 07, 2024 | $2.05 | $1.75 | $0.3015 | 880,531.0 | +9.25% |
| Nov 06, 2024 | $1.85 | $1.41 | $0.44 | 1,093,889.0 | +21.83% |
| Nov 05, 2024 | $1.43 | $1.29 | $0.135 | 163,807.0 | +5.97% |
| Nov 04, 2024 | $1.34 | $1.29 | $0.05 | 55,811.0 | +1.52% |
| Nov 01, 2024 | $1.32 | $1.27 | $0.05 | 61,817.0 | +3.94% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.30 | $1.27 | $1.03 | 7,229,332.0 | +74.80% |
| Oct, 2024 | $1.42 | $1.24 | $0.18 | 1,749,208.0 | -6.62% |
| Sep, 2024 | $1.40 | $1.06 | $0.34 | 2,651,080.0 | +0.00% |
| Aug, 2024 | $1.39 | $1.08 | $0.305 | 2,414,983.0 | +2.26% |
| Jul, 2024 | $1.35 | $1.07 | $0.28 | 4,097,756.0 | +10.83% |
| Jun, 2024 | $1.34 | $0.7643 | $0.5757 | 5,201,981.0 | +14.29% |
| May, 2024 | $1.32 | $1.00 | $0.3199 | 1,903,246.0 | -14.63% |
| 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% |
0.35%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):