Kaltura, Inc. - Common Stock (KLTR)

Historical Prices For Kaltura, Inc. - Common Stock (KLTR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.68	1.74	1.64	1.69	266,546	1.69
4/03/2025	1.78	1.83	1.75	1.77	427,490	1.77
4/02/2025	1.87	1.94	1.86	1.93	243,352	1.93
4/01/2025	1.88	1.92	1.84	1.92	214,886	1.92
3/31/2025	1.90	1.95	1.84	1.88	393,791	1.88
3/28/2025	1.92	1.99	1.90	1.94	265,825	1.94
3/27/2025	1.99	1.99	1.91	1.92	373,606	1.92
3/26/2025	2.08	2.18	1.98	2.00	527,939	2.00
3/25/2025	2.02	2.11	1.95	2.09	303,190	2.09
3/24/2025	1.90	2.05	1.88	2.01	320,614	2.01
3/21/2025	1.87	1.96	1.84	1.87	1,046,682	1.87
3/20/2025	1.82	1.89	1.79	1.83	293,879	1.83
3/19/2025	1.83	1.92	1.83	1.86	381,662	1.86
3/18/2025	1.85	1.90	1.80	1.83	302,688	1.83
3/17/2025	1.84	1.92	1.81	1.86	267,158	1.86
3/14/2025	1.87	1.95	1.83	1.85	397,186	1.85
3/13/2025	1.93	1.96	1.82	1.87	221,458	1.87
3/12/2025	1.92	2.01	1.87	1.91	325,452	1.91
3/11/2025	1.81	1.92	1.78	1.88	309,985	1.88
3/10/2025	1.99	1.99	1.80	1.82	392,706	1.82
3/07/2025	2.01	2.02	1.88	1.96	270,283	1.96
3/06/2025	1.96	2.07	1.94	2.01	319,545	2.01
3/05/2025	1.91	2.05	1.91	2.00	463,908	2.00
3/04/2025	1.88	2.00	1.80	1.94	536,579	1.94
3/03/2025	2.12	2.13	1.95	1.97	256,435	1.97
2/28/2025	2.08	2.13	2.02	2.12	315,053	2.12
2/27/2025	2.17	2.20	2.06	2.08	297,986	2.08
2/26/2025	2.06	2.19	2.02	2.17	425,161	2.17
2/25/2025	2.16	2.22	2.02	2.04	1,090,424	2.04
2/24/2025	2.47	2.50	2.04	2.13	2,463,603	2.13
2/21/2025	2.50	2.73	2.48	2.50	671,840	2.50
2/20/2025	2.70	2.71	2.17	2.45	594,763	2.45
2/19/2025	2.62	2.66	2.42	2.50	350,589	2.50
2/18/2025	2.64	2.66	2.55	2.64	314,621	2.64
2/14/2025	2.78	2.81	2.60	2.61	239,293	2.61
2/13/2025	2.74	2.82	2.70	2.78	410,311	2.78
2/12/2025	2.69	2.77	2.62	2.74	269,559	2.74
2/11/2025	2.65	2.77	2.65	2.74	324,782	2.74
2/10/2025	2.71	2.72	2.62	2.70	317,469	2.70
2/07/2025	2.73	2.73	2.65	2.71	425,338	2.71
2/06/2025	2.73	2.78	2.67	2.74	484,830	2.74
2/05/2025	2.67	2.75	2.61	2.75	617,029	2.75
2/04/2025	2.56	2.70	2.54	2.67	489,634	2.67
2/03/2025	2.43	2.60	2.37	2.55	952,785	2.55
1/31/2025	2.32	2.54	2.28	2.52	974,763	2.52
1/30/2025	2.34	2.35	2.26	2.29	1,068,349	2.29
1/29/2025	2.30	2.30	2.24	2.30	271,650	2.30
1/28/2025	2.25	2.30	2.20	2.30	316,204	2.30
1/27/2025	2.24	2.27	2.19	2.25	523,651	2.25
1/24/2025	2.23	2.31	2.20	2.28	260,304	2.28
1/23/2025	2.25	2.27	2.18	2.25	317,788	2.25
1/22/2025	2.30	2.32	2.19	2.24	418,625	2.24
1/21/2025	2.30	2.39	2.25	2.30	501,537	2.30
1/17/2025	2.30	2.40	2.23	2.28	420,315	2.28
1/16/2025	2.35	2.35	2.26	2.30	693,158	2.30
1/15/2025	2.28	2.31	2.17	2.30	499,081	2.30
1/14/2025	2.01	2.16	2.01	2.15	807,239	2.15
1/13/2025	1.93	2.07	1.93	2.01	415,261	2.01
1/10/2025	2.18	2.19	1.99	2.04	764,704	2.04
1/08/2025	2.42	2.49	2.22	2.24	716,293	2.24
1/07/2025	2.66	2.68	2.46	2.52	555,873	2.52
1/06/2025	2.81	2.82	2.51	2.58	2,056,533	2.58