Kaltura Inc (KLTR) Exchange: NASDAQ

Data as of March 28, 2024

$1.35 ($0.00) 0.00%

Kaltura Inc - Daily Information
Click for more stock information on Kaltura Inc.
Daily Information Data
Date March 28, 2024
Open $1.34
Previous Close $1.35
High $1.38
Low $1.33
Adjusted Open $1.34
Previous Adjusted Close $1.35
Adjusted High $1.38
Adjusted Low $1.33

About Kaltura Inc (KLTR)

Kaltura Inc

Historical Stock Data for Kaltura Inc (KLTR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $1.34 $1.38 $1.33 $1.35 $1.35 40,442
2024-03-27 $1.36 $1.38 $1.31 $1.35 $1.35 76,769
2024-03-26 $1.33 $1.36 $1.32 $1.34 $1.34 80,486
2024-03-25 $1.31 $1.34 $1.31 $1.31 $1.31 46,025
2024-03-22 $1.35 $1.38 $1.33 $1.33 $1.33 86,558
2024-03-21 $1.34 $1.39 $1.32 $1.35 $1.35 141,662
2024-03-20 $1.31 $1.39 $1.30 $1.38 $1.38 82,098
2024-03-19 $1.32 $1.37 $1.29 $1.33 $1.33 67,825
2024-03-18 $1.31 $1.35 $1.29 $1.30 $1.30 124,794
2024-03-15 $1.30 $1.37 $1.30 $1.33 $1.33 479,261
2024-03-14 $1.35 $1.35 $1.30 $1.33 $1.33 73,129
2024-03-13 $1.30 $1.36 $1.27 $1.35 $1.35 88,886
2024-03-12 $1.33 $1.34 $1.29 $1.30 $1.30 103,423
2024-03-11 $1.30 $1.35 $1.27 $1.34 $1.34 68,820
2024-03-08 $1.33 $1.35 $1.29 $1.35 $1.35 90,035
2024-03-07 $1.29 $1.33 $1.29 $1.31 $1.31 54,091
2024-03-06 $1.28 $1.33 $1.17 $1.31 $1.31 420,835
2024-03-05 $1.34 $1.34 $1.28 $1.29 $1.29 112,073
2024-03-04 $1.43 $1.43 $1.28 $1.33 $1.33 383,560
2024-03-01 $1.35 $1.41 $1.35 $1.41 $1.41 69,961
2024-02-29 $1.43 $1.44 $1.32 $1.33 $1.33 129,682
2024-02-28 $1.41 $1.46 $1.34 $1.39 $1.39 85,414
2024-02-27 $1.41 $1.46 $1.38 $1.40 $1.40 103,464
2024-02-26 $1.45 $1.45 $1.42 $1.44 $1.44 403,077
2024-02-23 $1.52 $1.53 $1.46 $1.48 $1.48 118,264
2024-02-22 $1.47 $1.56 $1.45 $1.46 $1.46 88,629
2024-02-21 $1.46 $1.50 $1.45 $1.45 $1.45 126,732
2024-02-20 $1.60 $1.61 $1.45 $1.47 $1.47 242,136
2024-02-16 $1.63 $1.68 $1.59 $1.59 $1.59 68,702
2024-02-15 $1.56 $1.67 $1.52 $1.62 $1.62 157,297
2024-02-14 $1.44 $1.52 $1.40 $1.51 $1.51 120,424
2024-02-13 $1.54 $1.55 $1.40 $1.41 $1.41 149,254
2024-02-12 $1.59 $1.66 $1.57 $1.58 $1.58 105,543
2024-02-09 $1.63 $1.71 $1.57 $1.58 $1.58 97,553
2024-02-08 $1.65 $1.65 $1.61 $1.62 $1.62 64,351
2024-02-07 $1.64 $1.65 $1.60 $1.60 $1.60 94,983
2024-02-06 $1.60 $1.65 $1.59 $1.64 $1.64 51,001
2024-02-05 $1.63 $1.67 $1.60 $1.61 $1.61 91,685
2024-02-02 $1.66 $1.69 $1.66 $1.67 $1.67 40,964
2024-02-01 $1.71 $1.71 $1.67 $1.69 $1.69 80,045
2024-01-31 $1.75 $1.76 $1.68 $1.68 $1.68 95,222
2024-01-30 $1.80 $1.80 $1.72 $1.74 $1.74 84,829
2024-01-29 $1.81 $1.85 $1.77 $1.82 $1.82 58,884
2024-01-26 $1.89 $1.89 $1.81 $1.83 $1.83 45,789
2024-01-25 $1.82 $1.87 $1.82 $1.85 $1.85 67,008
2024-01-24 $1.85 $1.91 $1.83 $1.85 $1.85 62,482
2024-01-23 $1.92 $1.92 $1.87 $1.87 $1.87 50,458
2024-01-22 $1.80 $1.95 $1.78 $1.93 $1.93 238,752
2024-01-19 $1.79 $1.81 $1.75 $1.79 $1.79 61,280
2024-01-18 $1.72 $1.81 $1.71 $1.78 $1.78 99,478
2024-01-17 $1.71 $1.77 $1.64 $1.75 $1.75 155,965
2024-01-16 $1.80 $1.80 $1.71 $1.71 $1.71 219,768
2024-01-12 $1.83 $1.85 $1.78 $1.78 $1.78 44,093
2024-01-11 $1.79 $1.82 $1.75 $1.81 $1.81 87,590
2024-01-10 $1.74 $1.81 $1.74 $1.81 $1.81 97,912
2024-01-09 $1.77 $1.78 $1.74 $1.75 $1.75 58,540
2024-01-08 $1.69 $1.77 $1.69 $1.76 $1.76 169,247
2024-01-05 $1.73 $1.76 $1.68 $1.68 $1.68 147,739
2024-01-04 $1.75 $1.77 $1.72 $1.74 $1.74 188,466
2024-01-03 $1.80 $1.83 $1.75 $1.77 $1.77 146,210
2024-01-02 $1.98 $1.98 $1.81 $1.82 $1.82 289,623
2023-12-29 $1.96 $2.03 $1.94 $1.95 $1.95 86,108
2023-12-28 $1.98 $2.00 $1.95 $1.98 $1.98 124,557
2023-12-27 $1.94 $2.01 $1.94 $1.99 $1.99 146,896
2023-12-26 $1.99 $2.00 $1.98 $1.99 $1.99 148,744
2023-12-22 $1.93 $1.98 $1.90 $1.97 $1.97 165,062
2023-12-21 $1.91 $1.91 $1.86 $1.90 $1.90 117,727
2023-12-20 $1.78 $1.92 $1.74 $1.88 $1.88 195,653
2023-12-19 $1.85 $1.93 $1.83 $1.87 $1.87 201,060
2023-12-18 $1.82 $1.87 $1.82 $1.85 $1.85 139,018
2023-12-15 $1.81 $1.81 $1.77 $1.80 $1.80 569,057
2023-12-14 $1.81 $1.82 $1.76 $1.79 $1.79 205,865
2023-12-13 $1.74 $1.81 $1.74 $1.81 $1.81 184,976
2023-12-12 $1.79 $1.81 $1.73 $1.77 $1.77 164,377
2023-12-11 $1.74 $1.81 $1.73 $1.79 $1.79 158,927
2023-12-08 $1.78 $1.90 $1.74 $1.80 $1.80 213,558
2023-12-07 $1.79 $1.82 $1.77 $1.79 $1.79 403,816
2023-12-06 $1.77 $1.81 $1.76 $1.79 $1.79 158,933
2023-12-05 $1.79 $1.79 $1.71 $1.76 $1.76 151,887
2023-12-04 $1.72 $1.82 $1.70 $1.78 $1.78 347,735
2023-12-01 $1.73 $1.75 $1.70 $1.74 $1.74 161,285
2023-11-30 $1.74 $1.74 $1.71 $1.71 $1.71 79,101
2023-11-29 $1.72 $1.74 $1.70 $1.71 $1.71 81,009
2023-11-28 $1.73 $1.76 $1.70 $1.70 $1.70 220,696
2023-11-27 $1.74 $1.76 $1.69 $1.73 $1.73 155,743
2023-11-24 $1.75 $1.76 $1.72 $1.74 $1.74 42,710
2023-11-22 $1.73 $1.81 $1.70 $1.74 $1.74 219,327
2023-11-21 $1.74 $1.79 $1.73 $1.75 $1.75 91,767
2023-11-20 $1.77 $1.82 $1.74 $1.78 $1.78 134,941
2023-11-17 $1.83 $1.85 $1.76 $1.79 $1.79 163,676
2023-11-16 $1.82 $1.82 $1.76 $1.81 $1.81 143,856
2023-11-15 $1.87 $1.88 $1.80 $1.80 $1.80 76,386
2023-11-14 $1.77 $1.85 $1.76 $1.85 $1.85 150,857
2023-11-13 $1.73 $1.78 $1.62 $1.72 $1.72 145,875
2023-11-10 $1.73 $1.82 $1.71 $1.78 $1.78 88,762
2023-11-09 $1.80 $1.87 $1.77 $1.78 $1.78 144,358
2023-11-08 $1.80 $1.81 $1.66 $1.81 $1.81 88,802
2023-11-07 $1.80 $1.80 $1.70 $1.76 $1.76 62,421
2023-11-06 $1.77 $1.80 $1.74 $1.77 $1.77 26,654
2023-11-03 $1.79 $1.81 $1.74 $1.79 $1.79 92,771
2023-11-02 $1.71 $1.79 $1.71 $1.77 $1.77 123,758
2023-11-01 $1.69 $1.73 $1.69 $1.70 $1.70 51,160
2023-10-31 $1.69 $1.74 $1.69 $1.72 $1.72 103,131
2023-10-30 $1.64 $1.72 $1.59 $1.71 $1.71 97,431
2023-10-27 $1.65 $1.66 $1.62 $1.64 $1.64 64,378
2023-10-26 $1.67 $1.67 $1.61 $1.65 $1.65 104,357
2023-10-25 $1.64 $1.67 $1.60 $1.64 $1.64 120,752
2023-10-24 $1.65 $1.67 $1.63 $1.65 $1.65 43,535
2023-10-23 $1.64 $1.65 $1.59 $1.62 $1.62 159,887
2023-10-20 $1.65 $1.65 $1.60 $1.63 $1.63 120,280
2023-10-19 $1.64 $1.66 $1.60 $1.62 $1.62 113,668
2023-10-18 $1.69 $1.70 $1.62 $1.63 $1.63 93,478
2023-10-17 $1.67 $1.75 $1.67 $1.71 $1.71 193,114
2023-10-16 $1.61 $1.70 $1.61 $1.67 $1.67 102,979
2023-10-13 $1.65 $1.67 $1.56 $1.57 $1.57 165,360
2023-10-12 $1.65 $1.70 $1.63 $1.67 $1.67 115,986
2023-10-11 $1.72 $1.77 $1.66 $1.67 $1.67 121,520
2023-10-10 $1.77 $1.81 $1.73 $1.74 $1.74 158,725
2023-10-09 $1.80 $1.80 $1.75 $1.77 $1.77 205,470
2023-10-06 $1.74 $1.86 $1.74 $1.83 $1.83 135,338
2023-10-05 $1.73 $1.85 $1.73 $1.81 $1.81 116,348
2023-10-04 $1.74 $1.81 $1.70 $1.80 $1.80 108,820
2023-10-03 $1.77 $1.80 $1.72 $1.74 $1.74 67,094
2023-10-02 $1.71 $1.75 $1.69 $1.74 $1.74 108,574
2023-09-29 $1.78 $1.92 $1.71 $1.73 $1.73 105,047
2023-09-28 $1.77 $1.81 $1.75 $1.78 $1.78 71,026
2023-09-27 $1.84 $1.84 $1.76 $1.79 $1.79 90,565
2023-09-26 $1.78 $1.84 $1.76 $1.79 $1.79 73,481
2023-09-25 $1.72 $1.82 $1.72 $1.79 $1.79 62,074
2023-09-22 $1.75 $1.78 $1.71 $1.72 $1.72 69,642
2023-09-21 $1.81 $1.83 $1.73 $1.73 $1.73 63,149
2023-09-20 $1.87 $1.94 $1.83 $1.84 $1.84 158,786
2023-09-19 $1.90 $1.98 $1.84 $1.92 $1.92 252,300
2023-09-18 $1.94 $1.98 $1.92 $1.93 $1.93 95,250
2023-09-15 $1.88 $1.97 $1.84 $1.94 $1.94 665,674
2023-09-14 $1.80 $1.88 $1.79 $1.86 $1.86 76,169
2023-09-13 $1.88 $1.91 $1.79 $1.79 $1.79 221,039
2023-09-12 $1.92 $1.94 $1.88 $1.90 $1.90 157,463
2023-09-11 $1.80 $1.97 $1.80 $1.92 $1.92 145,632
2023-09-08 $1.77 $1.87 $1.77 $1.83 $1.83 101,296
2023-09-07 $1.81 $1.84 $1.73 $1.78 $1.78 177,179
2023-09-06 $1.85 $1.90 $1.81 $1.82 $1.82 221,262
2023-09-05 $1.94 $1.95 $1.84 $1.89 $1.89 302,814
2023-09-01 $1.88 $1.95 $1.77 $1.93 $1.93 298,054
2023-08-31 $2.00 $2.05 $1.87 $1.89 $1.89 371,761
2023-08-30 $1.90 $2.00 $1.90 $2.00 $2.00 101,042
2023-08-29 $1.90 $2.01 $1.89 $1.95 $1.95 187,554
2023-08-28 $1.93 $1.95 $1.89 $1.93 $1.93 84,819
2023-08-25 $1.91 $1.93 $1.85 $1.92 $1.92 96,199
2023-08-24 $1.92 $1.93 $1.89 $1.91 $1.91 108,261
2023-08-23 $1.94 $1.94 $1.90 $1.93 $1.93 108,546
2023-08-22 $1.93 $1.94 $1.90 $1.94 $1.94 49,627
2023-08-21 $1.94 $1.95 $1.91 $1.94 $1.94 85,540
2023-08-18 $1.91 $1.96 $1.91 $1.95 $1.95 150,776
2023-08-17 $1.93 $1.94 $1.88 $1.92 $1.92 174,327
2023-08-16 $1.98 $2.00 $1.91 $1.91 $1.91 184,590
2023-08-15 $2.04 $2.05 $1.98 $1.99 $1.99 375,214
2023-08-14 $2.04 $2.05 $2.02 $2.04 $2.04 191,280
2023-08-11 $2.05 $2.06 $2.04 $2.05 $2.05 314,409
2023-08-10 $2.07 $2.10 $2.05 $2.05 $2.05 222,489
2023-08-09 $2.08 $2.09 $2.05 $2.05 $2.05 304,003
2023-08-08 $2.08 $2.08 $2.03 $2.07 $2.07 284,267
2023-08-07 $2.14 $2.15 $2.03 $2.08 $2.08 251,269
2023-08-04 $2.08 $2.15 $2.05 $2.14 $2.14 418,309
2023-08-03 $2.09 $2.27 $2.05 $2.06 $2.06 778,671
2023-08-02 $2.00 $2.15 $1.99 $2.13 $2.13 556,510
2023-08-01 $2.02 $2.02 $1.94 $1.98 $1.98 297,553
2023-07-31 $1.99 $2.05 $1.99 $2.02 $2.02 169,616
2023-07-28 $2.02 $2.02 $1.95 $2.00 $2.00 206,316
2023-07-27 $2.02 $2.08 $2.00 $2.00 $2.00 266,600
2023-07-26 $2.01 $2.06 $2.00 $2.01 $2.01 162,316
2023-07-25 $2.10 $2.10 $2.00 $2.01 $2.01 170,413
2023-07-24 $2.04 $2.10 $2.00 $2.10 $2.10 325,998
2023-07-21 $2.08 $2.08 $2.01 $2.04 $2.04 194,370
2023-07-20 $2.06 $2.07 $2.00 $2.05 $2.05 202,828
2023-07-19 $2.06 $2.09 $2.05 $2.07 $2.07 163,111
2023-07-18 $2.05 $2.09 $2.02 $2.08 $2.08 179,764
2023-07-17 $2.07 $2.10 $2.04 $2.06 $2.06 128,156
2023-07-14 $2.14 $2.16 $2.07 $2.08 $2.08 134,381
2023-07-13 $2.11 $2.17 $2.05 $2.14 $2.14 219,952
2023-07-12 $2.21 $2.24 $2.14 $2.14 $2.14 298,023
2023-07-11 $2.24 $2.25 $2.10 $2.18 $2.18 288,555
2023-07-10 $2.17 $2.25 $2.15 $2.23 $2.23 366,878
2023-07-07 $2.13 $2.20 $2.13 $2.17 $2.17 364,856
2023-07-06 $2.13 $2.16 $2.10 $2.13 $2.13 324,029
2023-07-05 $2.12 $2.16 $2.12 $2.14 $2.14 311,776
2023-07-03 $2.12 $2.17 $2.12 $2.15 $2.15 294,621
2023-06-30 $2.10 $2.16 $2.10 $2.12 $2.12 333,241
2023-06-29 $2.15 $2.15 $2.08 $2.10 $2.10 461,800
2023-06-28 $2.14 $2.15 $2.12 $2.13 $2.13 405,533
2023-06-27 $2.10 $2.17 $2.07 $2.15 $2.15 586,106
2023-06-26 $2.11 $2.18 $2.09 $2.10 $2.10 547,686
2023-06-23 $2.19 $2.21 $1.99 $2.14 $2.14 9,348,658
2023-06-22 $2.09 $2.26 $2.09 $2.17 $2.17 1,102,930
2023-06-21 $1.95 $2.19 $1.94 $2.06 $2.06 1,973,927
2023-06-20 $2.02 $2.05 $1.95 $1.98 $1.98 842,416
2023-06-16 $1.99 $2.13 $1.94 $2.03 $2.03 803,698
2023-06-15 $1.94 $2.03 $1.94 $1.98 $1.98 469,530
2023-06-14 $1.89 $2.05 $1.89 $1.97 $1.97 906,153
2023-06-13 $1.88 $1.91 $1.85 $1.91 $1.91 345,472
2023-06-12 $1.84 $1.90 $1.81 $1.88 $1.88 879,653
2023-06-09 $1.80 $1.91 $1.80 $1.86 $1.86 613,894
2023-06-08 $1.74 $1.84 $1.72 $1.80 $1.80 156,081
2023-06-07 $1.74 $1.80 $1.73 $1.76 $1.76 131,764
2023-06-06 $1.70 $1.83 $1.70 $1.75 $1.75 180,437
2023-06-05 $1.65 $1.70 $1.61 $1.67 $1.67 55,567
2023-06-02 $1.63 $1.70 $1.59 $1.65 $1.65 392,531
2023-06-01 $1.69 $1.73 $1.61 $1.64 $1.64 225,955
2023-05-31 $1.66 $1.71 $1.66 $1.71 $1.71 117,691
2023-05-30 $1.70 $1.71 $1.66 $1.70 $1.70 74,434
2023-05-26 $1.75 $1.78 $1.65 $1.71 $1.71 239,055
2023-05-25 $1.87 $1.87 $1.74 $1.76 $1.76 113,254
2023-05-24 $1.81 $1.88 $1.81 $1.85 $1.85 88,661
2023-05-23 $1.86 $1.90 $1.82 $1.86 $1.86 137,046
2023-05-22 $1.87 $1.91 $1.86 $1.89 $1.89 165,293
2023-05-19 $1.86 $1.89 $1.83 $1.86 $1.86 149,748
2023-05-18 $1.87 $1.88 $1.82 $1.84 $1.84 157,382
2023-05-17 $1.91 $1.94 $1.73 $1.87 $1.87 311,866
2023-05-16 $1.91 $1.94 $1.90 $1.93 $1.93 80,647
2023-05-15 $1.83 $1.99 $1.82 $1.90 $1.90 346,701
2023-05-12 $1.88 $1.89 $1.85 $1.86 $1.86 89,548
2023-05-11 $1.84 $1.88 $1.83 $1.87 $1.87 88,139
2023-05-10 $1.85 $1.87 $1.83 $1.85 $1.85 111,307
2023-05-09 $1.79 $1.95 $1.76 $1.86 $1.86 201,314
2023-05-08 $1.78 $1.78 $1.70 $1.76 $1.76 116,208
2023-05-05 $1.60 $1.83 $1.55 $1.79 $1.79 235,995
2023-05-04 $1.76 $1.76 $1.53 $1.58 $1.58 153,387
2023-05-03 $1.78 $1.80 $1.75 $1.75 $1.75 45,246
2023-05-02 $1.82 $1.85 $1.80 $1.80 $1.80 40,179
2023-05-01 $1.83 $1.86 $1.83 $1.85 $1.85 47,755
2023-04-28 $1.82 $1.86 $1.82 $1.85 $1.85 67,613
2023-04-27 $1.78 $1.85 $1.78 $1.81 $1.81 59,157
2023-04-26 $1.60 $1.77 $1.60 $1.75 $1.75 152,336
2023-04-25 $1.68 $1.68 $1.60 $1.62 $1.62 63,885
2023-04-24 $1.68 $1.71 $1.68 $1.69 $1.69 30,747
2023-04-21 $1.73 $1.74 $1.67 $1.70 $1.70 154,262
2023-04-20 $1.67 $1.75 $1.67 $1.75 $1.75 42,640
2023-04-19 $1.79 $1.79 $1.66 $1.71 $1.71 266,477
2023-04-18 $1.79 $1.86 $1.73 $1.80 $1.80 678,207
2023-04-17 $1.78 $1.83 $1.75 $1.81 $1.81 145,805
2023-04-14 $1.88 $1.90 $1.83 $1.87 $1.87 65,103
2023-04-13 $1.91 $1.94 $1.77 $1.89 $1.89 138,306
2023-04-12 $1.91 $1.95 $1.89 $1.93 $1.93 119,603
2023-04-11 $1.91 $1.93 $1.79 $1.92 $1.92 183,553
2023-04-10 $1.89 $1.91 $1.83 $1.90 $1.90 349,543
2023-04-06 $1.85 $1.90 $1.83 $1.89 $1.89 139,292
2023-04-05 $1.80 $1.87 $1.80 $1.86 $1.86 73,200
2023-04-04 $1.83 $1.89 $1.78 $1.81 $1.81 45,464
2023-04-03 $1.86 $1.89 $1.74 $1.85 $1.85 138,264
2023-03-31 $1.89 $1.92 $1.83 $1.92 $1.92 22,096
2023-03-30 $1.82 $1.90 $1.82 $1.88 $1.88 49,191
2023-03-29 $1.82 $1.88 $1.80 $1.80 $1.80 47,823
2023-03-28 $1.94 $1.94 $1.77 $1.85 $1.85 169,317
2023-03-27 $1.99 $1.99 $1.90 $1.95 $1.95 59,391
2023-03-24 $1.92 $1.99 $1.92 $1.99 $1.99 51,590
2023-03-23 $1.91 $1.99 $1.91 $1.95 $1.95 46,779
2023-03-22 $1.92 $1.97 $1.91 $1.95 $1.95 39,365
2023-03-21 $1.85 $1.97 $1.84 $1.95 $1.95 110,444
2023-03-20 $1.83 $1.92 $1.83 $1.89 $1.89 122,022
2023-03-17 $1.88 $1.90 $1.82 $1.89 $1.89 138,550
2023-03-16 $1.93 $1.93 $1.87 $1.92 $1.92 229,819
2023-03-15 $1.86 $1.94 $1.84 $1.92 $1.92 206,767
2023-03-14 $1.82 $1.95 $1.81 $1.90 $1.90 115,067
2023-03-13 $1.82 $1.86 $1.79 $1.83 $1.83 66,306
2023-03-10 $1.82 $1.88 $1.80 $1.85 $1.85 113,709
2023-03-09 $1.80 $1.90 $1.75 $1.85 $1.85 150,116
2023-03-08 $1.83 $1.90 $1.79 $1.82 $1.82 117,761
2023-03-07 $1.83 $1.90 $1.82 $1.86 $1.86 49,587
2023-03-06 $1.81 $1.88 $1.77 $1.85 $1.85 84,843
2023-03-03 $1.84 $1.88 $1.81 $1.81 $1.81 84,187
2023-03-02 $1.85 $1.89 $1.81 $1.86 $1.86 80,661
2023-03-01 $1.90 $1.91 $1.87 $1.89 $1.89 145,952
2023-02-28 $1.86 $1.96 $1.86 $1.93 $1.93 58,166
2023-02-27 $1.92 $1.94 $1.87 $1.93 $1.93 104,885
2023-02-24 $1.91 $1.95 $1.90 $1.90 $1.90 51,238
2023-02-23 $1.99 $2.01 $1.90 $1.97 $1.97 89,183
2023-02-22 $2.06 $2.06 $1.92 $1.97 $1.97 108,600
2023-02-21 $1.99 $2.02 $1.95 $2.01 $2.01 136,785
2023-02-17 $1.98 $2.06 $1.98 $2.05 $2.05 89,571
2023-02-16 $1.99 $2.06 $1.99 $2.03 $2.03 102,614
2023-02-15 $2.00 $2.07 $1.99 $2.04 $2.04 67,121
2023-02-14 $2.03 $2.08 $2.03 $2.05 $2.05 54,081
2023-02-13 $2.04 $2.10 $1.92 $2.07 $2.07 106,677
2023-02-10 $1.81 $2.01 $1.80 $2.01 $2.01 125,641
2023-02-09 $2.00 $2.01 $1.71 $1.78 $1.78 534,784
2023-02-08 $2.09 $2.14 $1.99 $2.02 $2.02 138,625
2023-02-07 $2.05 $2.12 $2.02 $2.09 $2.09 605,806
2023-02-06 $2.06 $2.14 $2.05 $2.08 $2.08 190,601
2023-02-03 $2.03 $2.15 $2.02 $2.10 $2.10 75,986
2023-02-02 $2.13 $2.15 $2.03 $2.08 $2.08 133,133
2023-02-01 $2.18 $2.23 $2.09 $2.17 $2.17 114,141
2023-01-31 $2.10 $2.20 $2.08 $2.18 $2.18 83,447
2023-01-30 $2.11 $2.11 $2.05 $2.10 $2.10 39,766
2023-01-27 $2.08 $2.15 $1.95 $2.11 $2.11 104,745
2023-01-26 $2.06 $2.09 $2.02 $2.09 $2.09 40,716
2023-01-25 $2.01 $2.06 $1.97 $2.05 $2.05 63,416
2023-01-24 $1.97 $2.02 $1.97 $2.02 $2.02 43,148
2023-01-23 $1.98 $2.04 $1.95 $2.01 $2.01 110,715
2023-01-20 $1.94 $2.09 $1.91 $2.00 $2.00 84,071
2023-01-19 $2.01 $2.03 $1.88 $1.93 $1.93 66,663
2023-01-18 $2.06 $2.08 $1.96 $2.02 $2.02 61,043
2023-01-17 $2.06 $2.08 $2.01 $2.05 $2.05 45,466
2023-01-13 $2.03 $2.10 $2.02 $2.07 $2.07 35,411
2023-01-12 $2.02 $2.08 $2.02 $2.04 $2.04 57,918
2023-01-11 $2.03 $2.08 $1.97 $2.04 $2.04 235,405
2023-01-10 $1.98 $2.01 $1.95 $2.00 $2.00 422,264
2023-01-09 $1.87 $2.00 $1.85 $1.98 $1.98 146,920
2023-01-06 $1.89 $1.95 $1.80 $1.88 $1.88 109,674
2023-01-05 $1.94 $1.98 $1.88 $1.90 $1.90 119,957
2023-01-04 $1.80 $1.97 $1.79 $1.95 $1.95 157,575
2023-01-03 $1.71 $1.81 $1.70 $1.80 $1.80 77,166
2022-12-30 $1.66 $1.74 $1.64 $1.72 $1.72 105,478
2022-12-29 $1.68 $1.72 $1.64 $1.69 $1.69 70,168
2022-12-28 $1.58 $1.70 $1.56 $1.68 $1.68 54,065
2022-12-27 $1.67 $1.67 $1.54 $1.59 $1.59 155,121
2022-12-23 $1.59 $1.71 $1.59 $1.70 $1.70 66,002
2022-12-22 $1.63 $1.69 $1.61 $1.62 $1.62 55,870
2022-12-21 $1.60 $1.67 $1.60 $1.63 $1.63 99,792
2022-12-20 $1.61 $1.66 $1.60 $1.60 $1.60 50,570
2022-12-19 $1.74 $1.74 $1.63 $1.64 $1.64 49,976
2022-12-16 $1.70 $1.78 $1.65 $1.76 $1.76 189,219
2022-12-15 $1.77 $1.77 $1.68 $1.71 $1.71 115,753
2022-12-14 $1.83 $1.86 $1.78 $1.78 $1.78 104,973
2022-12-13 $1.87 $1.90 $1.81 $1.86 $1.86 98,453
2022-12-12 $1.84 $1.88 $1.83 $1.84 $1.84 39,640
2022-12-09 $1.86 $1.92 $1.81 $1.84 $1.84 52,997
2022-12-08 $1.84 $1.90 $1.78 $1.84 $1.84 61,518
2022-12-07 $1.90 $1.90 $1.82 $1.86 $1.86 43,712
2022-12-06 $1.84 $1.89 $1.82 $1.88 $1.88 35,921
2022-12-05 $2.00 $2.00 $1.81 $1.83 $1.83 78,934
2022-12-02 $1.94 $2.07 $1.91 $2.00 $2.00 219,826
2022-12-01 $1.88 $2.12 $1.72 $2.00 $2.00 145,790
2022-11-30 $1.82 $1.91 $1.82 $1.91 $1.91 54,379
2022-11-29 $1.79 $1.80 $1.70 $1.79 $1.79 79,668
2022-11-28 $1.76 $1.81 $1.72 $1.80 $1.80 85,220
2022-11-25 $1.83 $1.83 $1.62 $1.80 $1.80 25,423
2022-11-23 $1.74 $1.85 $1.70 $1.85 $1.85 49,406
2022-11-22 $1.70 $1.75 $1.64 $1.73 $1.73 110,597
2022-11-21 $1.70 $1.70 $1.68 $1.70 $1.70 89,205
2022-11-18 $1.75 $1.75 $1.63 $1.73 $1.73 99,682
2022-11-17 $1.82 $1.83 $1.72 $1.75 $1.75 118,763
2022-11-16 $1.90 $1.91 $1.79 $1.87 $1.87 17,075
2022-11-15 $1.92 $1.95 $1.77 $1.94 $1.94 117,911
2022-11-14 $1.82 $1.88 $1.81 $1.87 $1.87 144,285
2022-11-11 $1.81 $1.87 $1.75 $1.86 $1.86 104,910
2022-11-10 $1.80 $2.01 $1.65 $1.84 $1.84 138,501
2022-11-09 $1.81 $1.81 $1.65 $1.67 $1.67 70,369
2022-11-08 $1.85 $1.89 $1.79 $1.81 $1.81 668,880
2022-11-07 $1.88 $1.91 $1.81 $1.86 $1.86 47,879
2022-11-04 $1.91 $1.91 $1.80 $1.84 $1.84 36,956
2022-11-03 $1.89 $1.91 $1.87 $1.91 $1.91 58,053
2022-11-02 $1.87 $1.91 $1.83 $1.90 $1.90 83,548
2022-11-01 $1.91 $1.91 $1.84 $1.89 $1.89 30,198
2022-10-31 $1.90 $1.91 $1.86 $1.87 $1.87 36,174
2022-10-28 $1.92 $1.93 $1.87 $1.90 $1.90 125,136
2022-10-27 $1.82 $1.91 $1.81 $1.87 $1.87 28,476
2022-10-26 $1.89 $1.91 $1.81 $1.83 $1.83 71,686
2022-10-25 $1.68 $1.93 $1.68 $1.90 $1.90 77,513
2022-10-24 $1.90 $1.91 $1.87 $1.90 $1.90 45,205
2022-10-21 $1.91 $1.93 $1.81 $1.89 $1.89 118,672
2022-10-20 $1.88 $1.92 $1.80 $1.89 $1.89 50,149
2022-10-19 $1.81 $1.87 $1.78 $1.84 $1.84 55,169
2022-10-18 $1.82 $1.93 $1.78 $1.81 $1.81 52,676
2022-10-17 $1.71 $1.85 $1.68 $1.82 $1.82 90,371
2022-10-14 $1.81 $1.81 $1.61 $1.62 $1.62 170,856
2022-10-13 $1.82 $2.02 $1.72 $1.81 $1.81 164,274
2022-10-12 $1.84 $1.85 $1.75 $1.78 $1.78 193,545
2022-10-11 $1.95 $1.95 $1.82 $1.84 $1.84 173,014
2022-10-10 $2.00 $2.09 $1.99 $1.99 $1.99 106,132
2022-10-07 $2.07 $2.09 $1.89 $2.01 $2.01 110,547
2022-10-06 $2.25 $2.33 $2.05 $2.10 $2.10 91,431
2022-10-05 $2.21 $2.29 $2.13 $2.26 $2.26 55,308
2022-10-04 $2.20 $2.30 $2.16 $2.27 $2.27 74,079
2022-10-03 $2.16 $2.29 $2.14 $2.21 $2.21 141,110
2022-09-30 $2.23 $2.27 $2.18 $2.20 $2.20 141,857
2022-09-29 $2.18 $2.27 $2.12 $2.23 $2.23 91,833
2022-09-28 $2.25 $2.30 $2.23 $2.25 $2.25 218,041
2022-09-27 $2.15 $2.29 $2.05 $2.23 $2.23 62,008
2022-09-26 $2.25 $2.38 $2.09 $2.12 $2.12 104,113
2022-09-23 $2.26 $2.27 $2.18 $2.26 $2.26 98,567
2022-09-22 $2.25 $2.29 $2.19 $2.29 $2.29 202,797
2022-09-21 $2.22 $2.30 $2.11 $2.26 $2.26 241,407
2022-09-20 $2.05 $2.25 $2.01 $2.21 $2.21 286,256
2022-09-19 $1.93 $2.11 $1.88 $2.08 $2.08 180,549
2022-09-16 $2.00 $2.16 $1.81 $1.97 $1.97 1,808,848
2022-09-15 $2.14 $2.16 $2.02 $2.02 $2.02 268,004
2022-09-14 $2.14 $2.21 $2.06 $2.16 $2.16 275,219
2022-09-13 $2.07 $2.16 $2.05 $2.16 $2.16 176,641
2022-09-12 $2.11 $2.18 $2.05 $2.12 $2.12 150,870
2022-09-09 $2.17 $2.17 $2.12 $2.12 $2.12 152,395
2022-09-08 $2.18 $2.27 $2.11 $2.17 $2.17 111,776
2022-09-07 $2.30 $2.32 $2.19 $2.22 $2.22 164,089
2022-09-06 $2.40 $2.45 $2.26 $2.35 $2.35 465,349
2022-09-02 $2.35 $2.63 $2.30 $2.44 $2.44 410,900
2022-09-01 $2.39 $2.41 $2.21 $2.32 $2.32 154,321
2022-08-31 $2.39 $2.43 $2.30 $2.43 $2.43 81,405
2022-08-30 $2.43 $2.46 $2.34 $2.38 $2.38 47,969
2022-08-29 $2.38 $2.48 $2.30 $2.42 $2.42 140,871
2022-08-26 $2.37 $2.40 $2.29 $2.40 $2.40 108,551
2022-08-25 $2.26 $2.35 $2.24 $2.32 $2.32 53,434
2022-08-24 $2.19 $2.29 $2.13 $2.27 $2.27 60,842
2022-08-23 $2.30 $2.33 $2.20 $2.22 $2.22 95,435
2022-08-22 $2.32 $2.34 $2.27 $2.33 $2.33 121,643
2022-08-19 $2.30 $2.37 $2.26 $2.36 $2.36 69,579
2022-08-18 $2.44 $2.44 $2.25 $2.31 $2.31 117,889
2022-08-17 $2.43 $2.43 $2.32 $2.35 $2.35 127,787
2022-08-16 $2.47 $2.47 $2.40 $2.44 $2.44 126,899
2022-08-15 $2.49 $2.51 $2.42 $2.48 $2.48 120,254
2022-08-12 $2.45 $2.55 $2.45 $2.48 $2.48 215,296
2022-08-11 $2.61 $2.66 $2.48 $2.50 $2.50 285,506
2022-08-10 $2.46 $2.66 $2.41 $2.61 $2.61 519,849
2022-08-09 $2.59 $2.60 $2.36 $2.38 $2.38 583,876
2022-08-08 $2.69 $2.80 $2.64 $2.66 $2.66 250,969
2022-08-05 $2.56 $2.75 $2.54 $2.71 $2.71 279,714
2022-08-04 $2.55 $2.62 $2.53 $2.58 $2.58 186,675
2022-08-03 $2.48 $2.68 $2.48 $2.57 $2.57 617,635
2022-08-02 $2.47 $2.55 $2.33 $2.50 $2.50 450,003
2022-08-01 $2.50 $2.59 $2.47 $2.50 $2.50 375,895
2022-07-29 $2.51 $2.75 $2.48 $2.51 $2.51 1,319,280
2022-07-28 $2.35 $2.38 $2.25 $2.36 $2.36 246,954
2022-07-27 $2.32 $2.43 $2.28 $2.38 $2.38 326,085
2022-07-26 $2.33 $2.36 $2.17 $2.30 $2.30 883,834
2022-07-25 $2.50 $2.50 $2.33 $2.39 $2.39 287,444
2022-07-22 $2.55 $2.61 $2.38 $2.48 $2.48 1,009,961
2022-07-21 $2.07 $2.60 $2.07 $2.56 $2.56 4,415,576
2022-07-20 $1.97 $2.09 $1.95 $2.07 $2.07 1,049,077
2022-07-19 $1.80 $2.03 $1.69 $2.00 $2.00 1,111,825
2022-07-18 $2.04 $2.05 $1.71 $1.76 $1.76 885,911
2022-07-15 $2.06 $2.07 $1.89 $2.04 $2.04 1,643,854
2022-07-14 $2.02 $2.06 $1.96 $2.06 $2.06 1,080,360
2022-07-13 $1.97 $2.06 $1.96 $2.06 $2.06 583,402
2022-07-12 $1.98 $2.02 $1.75 $2.01 $2.01 361,180
2022-07-11 $1.97 $2.02 $1.91 $2.00 $2.00 819,937
2022-07-08 $1.90 $2.01 $1.88 $1.97 $1.97 95,893
2022-07-07 $1.75 $1.91 $1.70 $1.90 $1.90 289,622
2022-07-06 $1.81 $1.85 $1.72 $1.72 $1.72 241,373
2022-07-05 $1.85 $1.93 $1.82 $1.83 $1.83 339,275
2022-07-01 $1.99 $2.03 $1.86 $1.86 $1.86 167,409
2022-06-30 $1.96 $2.03 $1.95 $1.99 $1.99 213,257
2022-06-29 $1.96 $2.03 $1.57 $2.00 $2.00 568,517
2022-06-28 $2.01 $2.05 $1.95 $1.96 $1.96 532,660
2022-06-27 $2.14 $2.18 $2.00 $2.00 $2.00 275,639
2022-06-24 $1.98 $2.24 $1.97 $2.14 $2.14 5,823,477
2022-06-23 $1.92 $1.94 $1.89 $1.94 $1.94 644,379
2022-06-22 $1.78 $1.95 $1.78 $1.90 $1.90 517,545
2022-06-21 $1.75 $1.81 $1.75 $1.80 $1.80 397,176
2022-06-17 $1.78 $1.82 $1.76 $1.78 $1.78 539,923
2022-06-16 $1.79 $1.83 $1.76 $1.80 $1.80 498,421
2022-06-15 $1.77 $1.90 $1.76 $1.83 $1.83 475,082
2022-06-14 $1.79 $1.81 $1.74 $1.78 $1.78 619,495
2022-06-13 $1.75 $1.78 $1.72 $1.76 $1.76 987,590
2022-06-10 $1.80 $1.82 $1.78 $1.80 $1.80 303,534
2022-06-09 $1.88 $1.91 $1.80 $1.81 $1.81 303,364
2022-06-08 $1.86 $1.92 $1.84 $1.91 $1.91 172,399
2022-06-07 $1.82 $1.95 $1.77 $1.89 $1.89 550,046
2022-06-06 $1.84 $1.93 $1.81 $1.84 $1.84 311,483
2022-06-03 $1.87 $1.88 $1.80 $1.84 $1.84 265,626
2022-06-02 $1.80 $1.91 $1.78 $1.87 $1.87 353,162
2022-06-01 $1.80 $1.86 $1.79 $1.81 $1.81 360,005
2022-05-31 $1.90 $1.91 $1.80 $1.81 $1.81 250,332
2022-05-27 $1.81 $1.93 $1.81 $1.90 $1.90 329,607
2022-05-26 $1.85 $1.89 $1.83 $1.84 $1.84 206,397
2022-05-25 $1.73 $1.86 $1.73 $1.85 $1.85 458,337
2022-05-24 $1.73 $1.76 $1.70 $1.74 $1.74 388,093
2022-05-23 $1.67 $1.79 $1.67 $1.75 $1.75 292,762
2022-05-20 $1.78 $1.78 $1.73 $1.75 $1.75 558,476
2022-05-19 $1.68 $1.81 $1.68 $1.75 $1.75 794,946
2022-05-18 $1.70 $1.73 $1.68 $1.71 $1.71 790,166
2022-05-17 $1.66 $1.74 $1.65 $1.71 $1.71 571,862
2022-05-16 $1.52 $1.69 $1.52 $1.66 $1.66 1,098,830
2022-05-13 $1.53 $1.59 $1.41 $1.55 $1.55 542,090
2022-05-12 $1.43 $1.55 $1.41 $1.53 $1.53 831,215
2022-05-11 $1.50 $1.54 $1.41 $1.43 $1.43 936,027
2022-05-10 $1.45 $1.58 $1.32 $1.49 $1.49 754,556
2022-05-09 $1.38 $1.65 $1.33 $1.41 $1.41 965,877
2022-05-06 $1.44 $1.47 $1.37 $1.39 $1.39 700,654
2022-05-05 $1.51 $1.51 $1.43 $1.45 $1.45 617,658
2022-05-04 $1.54 $1.54 $1.46 $1.52 $1.52 801,356
2022-05-03 $1.65 $1.65 $1.51 $1.56 $1.56 704,145
2022-05-02 $1.60 $1.66 $1.58 $1.62 $1.62 745,027
2022-04-29 $1.60 $1.66 $1.53 $1.55 $1.55 318,147
2022-04-28 $1.51 $1.61 $1.51 $1.59 $1.59 366,818
2022-04-27 $1.50 $1.59 $1.47 $1.51 $1.51 489,425
2022-04-26 $1.51 $1.56 $1.48 $1.50 $1.50 380,516
2022-04-25 $1.49 $1.59 $1.47 $1.54 $1.54 324,034
2022-04-22 $1.49 $1.53 $1.47 $1.49 $1.49 294,426
2022-04-21 $1.56 $1.61 $1.50 $1.50 $1.50 414,678
2022-04-20 $1.59 $1.59 $1.52 $1.55 $1.55 358,571
2022-04-19 $1.55 $1.61 $1.50 $1.59 $1.59 508,810
2022-04-18 $1.57 $1.61 $1.49 $1.52 $1.52 848,433
2022-04-14 $1.63 $1.64 $1.57 $1.58 $1.58 371,760
2022-04-13 $1.62 $1.66 $1.60 $1.63 $1.63 246,576
2022-04-12 $1.66 $1.69 $1.61 $1.62 $1.62 256,979
2022-04-11 $1.66 $1.67 $1.59 $1.63 $1.63 512,867
2022-04-08 $1.70 $1.73 $1.64 $1.66 $1.66 411,053
2022-04-07 $1.72 $1.73 $1.67 $1.70 $1.70 346,625
2022-04-06 $1.72 $1.74 $1.66 $1.69 $1.69 447,115
2022-04-05 $1.85 $1.86 $1.71 $1.75 $1.75 443,131
2022-04-04 $1.79 $1.85 $1.78 $1.84 $1.84 415,968
2022-04-01 $1.76 $1.84 $1.73 $1.77 $1.77 498,486
2022-03-31 $1.83 $1.85 $1.73 $1.79 $1.79 808,359
2022-03-30 $1.90 $1.95 $1.84 $1.84 $1.84 289,263
2022-03-29 $1.92 $1.98 $1.88 $1.93 $1.93 293,029
2022-03-28 $1.84 $1.92 $1.83 $1.91 $1.91 371,055
2022-03-25 $1.92 $2.05 $1.82 $1.85 $1.85 392,123
2022-03-24 $2.09 $2.09 $1.93 $1.95 $1.95 433,466
2022-03-23 $2.09 $2.18 $2.03 $2.10 $2.10 413,952
2022-03-22 $1.95 $2.13 $1.91 $2.10 $2.10 910,533
2022-03-21 $1.98 $2.04 $1.92 $1.95 $1.95 773,213
2022-03-18 $1.93 $2.07 $1.89 $1.93 $1.93 3,900,899
2022-03-17 $1.87 $2.01 $1.87 $1.97 $1.97 974,770
2022-03-16 $1.85 $1.91 $1.78 $1.89 $1.89 914,541
2022-03-15 $1.86 $1.88 $1.66 $1.78 $1.78 826,922
2022-03-14 $1.91 $1.93 $1.81 $1.82 $1.82 487,734
2022-03-11 $2.04 $2.07 $1.92 $1.95 $1.95 569,912
2022-03-10 $2.11 $2.15 $2.00 $2.03 $2.03 509,064
2022-03-09 $2.10 $2.20 $2.07 $2.17 $2.17 490,305
2022-03-08 $2.17 $2.17 $2.03 $2.06 $2.06 573,099
2022-03-07 $2.10 $2.26 $2.07 $2.15 $2.15 935,215
2022-03-04 $2.03 $2.11 $2.01 $2.05 $2.05 606,572
2022-03-03 $2.37 $2.37 $2.06 $2.07 $2.07 595,739
2022-03-02 $2.28 $2.38 $2.22 $2.37 $2.37 676,722
2022-03-01 $2.25 $2.34 $2.22 $2.28 $2.28 854,782
2022-02-28 $2.16 $2.28 $2.10 $2.24 $2.24 1,205,366
2022-02-25 $1.88 $2.35 $1.82 $2.23 $2.23 2,931,326
2022-02-24 $1.79 $1.91 $1.73 $1.90 $1.90 2,769,516
2022-02-23 $2.73 $2.73 $1.79 $1.82 $1.82 4,237,406
2022-02-22 $3.06 $3.18 $3.02 $3.08 $3.08 1,495,354
2022-02-18 $3.23 $3.23 $3.06 $3.08 $3.08 632,066
2022-02-17 $3.36 $3.40 $3.10 $3.16 $3.16 353,444
2022-02-16 $3.42 $3.43 $3.24 $3.32 $3.32 444,821
2022-02-15 $3.41 $3.50 $3.29 $3.46 $3.46 267,068
2022-02-14 $3.41 $3.45 $3.25 $3.33 $3.33 212,850
2022-02-11 $3.55 $3.63 $3.40 $3.44 $3.44 140,880
2022-02-10 $3.57 $3.60 $3.45 $3.55 $3.55 444,086
2022-02-09 $3.60 $3.74 $3.50 $3.68 $3.68 409,611
2022-02-08 $3.29 $3.60 $3.17 $3.57 $3.57 437,406
2022-02-07 $3.41 $3.48 $3.23 $3.24 $3.24 733,110
2022-02-04 $3.27 $3.39 $3.18 $3.37 $3.37 420,645
2022-02-03 $3.34 $3.39 $3.23 $3.29 $3.29 154,782
2022-02-02 $3.57 $3.57 $3.33 $3.38 $3.38 195,072
2022-02-01 $3.56 $3.69 $3.46 $3.57 $3.57 335,274
2022-01-31 $3.45 $3.61 $3.34 $3.59 $3.59 391,574
2022-01-28 $3.16 $3.47 $3.15 $3.45 $3.45 358,295
2022-01-27 $3.22 $3.24 $3.15 $3.17 $3.17 266,962
2022-01-26 $3.37 $3.43 $3.16 $3.21 $3.21 321,552
2022-01-25 $3.32 $3.42 $3.16 $3.26 $3.26 361,646
2022-01-24 $3.09 $3.43 $3.07 $3.42 $3.42 584,714
2022-01-21 $3.27 $3.32 $3.15 $3.19 $3.19 233,505
2022-01-20 $3.29 $3.49 $3.28 $3.29 $3.29 336,276
2022-01-19 $3.15 $3.47 $3.09 $3.33 $3.33 597,726
2022-01-18 $3.15 $3.26 $3.10 $3.12 $3.12 936,102
2022-01-14 $3.04 $3.28 $3.04 $3.26 $3.26 531,964
2022-01-13 $3.18 $3.23 $3.00 $3.11 $3.11 265,683
2022-01-12 $3.27 $3.31 $3.11 $3.12 $3.12 173,275
2022-01-11 $3.17 $3.28 $3.16 $3.27 $3.27 402,186
2022-01-10 $3.20 $3.23 $3.01 $3.17 $3.17 600,764
2022-01-07 $3.20 $3.28 $3.14 $3.19 $3.19 420,245
2022-01-06 $3.22 $3.32 $3.16 $3.23 $3.23 408,581
2022-01-05 $3.38 $3.43 $3.22 $3.26 $3.26 523,112
2022-01-04 $3.65 $3.65 $3.30 $3.36 $3.36 563,391
2022-01-03 $3.50 $3.86 $3.40 $3.68 $3.68 661,682
2021-12-31 $3.55 $3.57 $3.37 $3.37 $3.37 1,790,213
2021-12-30 $3.71 $3.81 $3.58 $3.61 $3.61 877,076
2021-12-29 $3.70 $3.80 $3.69 $3.71 $3.71 214,405
2021-12-28 $3.78 $3.89 $3.66 $3.71 $3.71 247,904
2021-12-27 $3.82 $3.85 $3.66 $3.77 $3.77 262,040
2021-12-23 $3.86 $3.92 $3.77 $3.85 $3.85 159,250
2021-12-22 $3.83 $3.98 $3.76 $3.83 $3.83 345,749
2021-12-21 $3.82 $3.95 $3.69 $3.87 $3.87 212,829
2021-12-20 $3.84 $4.00 $3.42 $3.78 $3.78 439,560
2021-12-17 $3.89 $4.10 $3.63 $3.99 $3.99 549,162
2021-12-16 $4.18 $4.33 $3.84 $3.90 $3.90 375,790
2021-12-15 $3.80 $4.25 $3.77 $4.16 $4.16 561,995
2021-12-14 $3.89 $3.91 $3.65 $3.78 $3.78 300,359
2021-12-13 $4.08 $4.08 $3.81 $3.93 $3.93 390,078
2021-12-10 $4.12 $4.23 $3.91 $4.14 $4.14 297,223
2021-12-09 $4.42 $4.49 $4.02 $4.06 $4.06 386,643
2021-12-08 $4.52 $4.62 $4.31 $4.38 $4.38 257,498
2021-12-07 $4.33 $4.84 $4.33 $4.57 $4.57 542,979
2021-12-06 $4.18 $4.52 $3.95 $4.28 $4.28 676,542
2021-12-03 $4.46 $4.49 $4.15 $4.20 $4.20 432,949
2021-12-02 $4.52 $4.64 $4.31 $4.50 $4.50 328,590
2021-12-01 $4.86 $4.91 $4.39 $4.45 $4.45 535,213
2021-11-30 $4.81 $4.98 $4.63 $4.74 $4.74 342,520
2021-11-29 $5.16 $5.47 $4.82 $4.89 $4.89 301,424
2021-11-26 $5.23 $5.30 $4.99 $5.04 $5.04 218,830
2021-11-24 $5.05 $5.36 $4.92 $5.30 $5.30 435,875
2021-11-23 $5.01 $5.16 $4.65 $5.00 $5.00 559,438
2021-11-22 $5.58 $5.73 $4.99 $5.00 $5.00 308,875
2021-11-19 $5.66 $6.03 $5.50 $5.55 $5.55 345,310
2021-11-18 $5.85 $5.95 $5.61 $5.71 $5.71 312,516
2021-11-17 $5.71 $5.83 $5.53 $5.81 $5.81 211,768
2021-11-16 $5.64 $5.77 $5.25 $5.72 $5.72 356,375
2021-11-15 $5.85 $5.94 $5.58 $5.64 $5.64 385,734
2021-11-12 $6.17 $6.21 $5.73 $5.86 $5.86 316,207
2021-11-11 $6.39 $6.69 $6.03 $6.11 $6.11 382,938
2021-11-10 $6.37 $6.55 $6.22 $6.45 $6.45 445,878
2021-11-09 $6.56 $6.78 $6.30 $6.36 $6.36 360,512
2021-11-08 $6.30 $6.77 $6.25 $6.57 $6.57 635,339
2021-11-05 $6.50 $6.62 $5.94 $5.98 $5.98 766,677
2021-11-04 $7.60 $7.66 $6.48 $6.49 $6.49 978,393
2021-11-03 $10.00 $10.01 $7.14 $7.22 $7.22 1,012,309
2021-11-02 $10.13 $10.25 $9.63 $10.02 $10.02 170,080
2021-11-01 $9.60 $10.39 $9.48 $10.08 $10.08 174,296
2021-10-29 $9.42 $9.61 $9.13 $9.44 $9.44 84,944
2021-10-28 $9.47 $9.69 $9.14 $9.32 $9.32 78,574
2021-10-27 $9.73 $10.07 $9.46 $9.50 $9.50 92,109
2021-10-26 $9.93 $10.27 $9.69 $9.89 $9.89 95,675
2021-10-25 $9.60 $9.93 $9.50 $9.80 $9.80 81,477
2021-10-22 $9.68 $9.90 $9.58 $9.63 $9.63 53,692
2021-10-21 $9.98 $10.10 $9.71 $9.78 $9.78 86,538
2021-10-20 $10.06 $10.22 $9.94 $9.97 $9.97 114,172
2021-10-19 $9.99 $10.44 $9.97 $10.10 $10.10 166,290
2021-10-18 $10.19 $10.29 $9.90 $10.02 $10.02 68,155
2021-10-15 $10.44 $10.44 $10.10 $10.10 $10.10 68,392
2021-10-14 $10.49 $10.74 $9.94 $10.29 $10.29 162,786
2021-10-13 $10.19 $10.49 $9.72 $10.37 $10.37 206,893
2021-10-12 $9.44 $10.56 $9.25 $10.18 $10.18 198,524
2021-10-11 $9.35 $9.50 $9.00 $9.25 $9.25 318,354
2021-10-08 $9.82 $10.80 $9.29 $9.36 $9.36 154,499
2021-10-07 $9.92 $10.14 $9.57 $9.85 $9.85 181,532
2021-10-06 $10.30 $10.35 $9.70 $9.91 $9.91 259,118
2021-10-05 $9.95 $10.46 $9.56 $10.30 $10.30 213,373
2021-10-04 $10.35 $10.50 $9.76 $9.92 $9.92 170,858
2021-10-01 $10.42 $10.51 $9.97 $10.50 $10.50 156,670
2021-09-30 $10.18 $10.47 $9.91 $10.29 $10.29 183,013
2021-09-29 $10.30 $10.33 $10.09 $10.16 $10.16 96,515
2021-09-28 $10.52 $10.65 $10.15 $10.20 $10.20 117,404
2021-09-27 $10.77 $10.77 $10.35 $10.63 $10.63 277,632
2021-09-24 $10.83 $11.06 $10.52 $10.83 $10.83 86,886
2021-09-23 $10.79 $11.18 $10.56 $10.95 $10.95 285,397
2021-09-22 $10.48 $10.79 $10.35 $10.66 $10.66 302,973
2021-09-21 $10.50 $10.94 $10.27 $10.39 $10.39 412,379
2021-09-20 $11.02 $11.48 $10.43 $10.58 $10.58 247,252
2021-09-17 $11.83 $12.03 $11.04 $11.11 $11.11 2,430,397
2021-09-16 $11.94 $12.13 $11.69 $11.96 $11.96 381,274
2021-09-15 $11.60 $12.06 $11.34 $11.91 $11.91 265,254
2021-09-14 $11.67 $12.00 $11.41 $11.53 $11.53 134,146
2021-09-13 $11.79 $12.10 $10.56 $11.69 $11.69 578,909
2021-09-10 $11.77 $12.12 $11.73 $11.76 $11.76 264,557
2021-09-09 $12.32 $12.71 $11.68 $11.69 $11.69 756,687
2021-09-08 $12.40 $12.87 $12.15 $12.38 $12.38 418,336
2021-09-07 $12.94 $13.67 $12.29 $12.33 $12.33 371,979
2021-09-03 $12.08 $13.22 $12.01 $13.11 $13.11 384,498
2021-09-02 $11.64 $12.79 $11.55 $12.09 $12.09 360,707
2021-09-01 $11.28 $11.78 $11.03 $11.58 $11.58 469,906
2021-08-31 $12.15 $12.53 $11.20 $11.28 $11.28 311,683
2021-08-30 $12.46 $12.60 $11.01 $12.05 $12.05 508,367
2021-08-27 $13.00 $13.10 $12.30 $12.49 $12.49 226,595
2021-08-26 $12.50 $13.98 $12.20 $13.09 $13.09 327,542
2021-08-25 $12.52 $12.75 $12.13 $12.61 $12.61 169,955
2021-08-24 $13.34 $13.98 $12.29 $12.56 $12.56 384,023
2021-08-23 $13.06 $13.52 $12.60 $13.48 $13.48 245,221
2021-08-20 $12.37 $13.71 $11.92 $13.20 $13.20 332,208
2021-08-19 $11.92 $12.68 $11.54 $12.53 $12.53 457,978
2021-08-18 $10.94 $12.12 $10.94 $12.02 $12.02 763,539
2021-08-17 $11.08 $12.00 $10.77 $11.18 $11.18 525,788
2021-08-16 $11.72 $11.97 $10.92 $11.09 $11.09 690,401
2021-08-13 $11.84 $12.04 $11.70 $11.80 $11.80 166,743
2021-08-12 $12.07 $12.27 $11.71 $11.73 $11.73 135,424
2021-08-11 $12.24 $12.48 $11.85 $12.14 $12.14 188,848
2021-08-10 $12.60 $12.98 $11.99 $12.30 $12.30 239,517
2021-08-09 $13.91 $14.00 $12.18 $12.35 $12.35 386,357
2021-08-06 $12.15 $13.98 $12.12 $13.61 $13.61 209,716
2021-08-05 $11.80 $12.52 $11.79 $12.11 $12.11 230,622
2021-08-04 $12.51 $12.96 $11.78 $12.05 $12.05 240,473
2021-08-03 $12.43 $13.83 $12.01 $12.66 $12.66 248,622
2021-08-02 $11.91 $13.19 $11.63 $12.69 $12.69 244,531
2021-07-30 $11.43 $11.94 $11.21 $11.91 $11.91 79,440
2021-07-29 $11.22 $11.65 $11.01 $11.58 $11.58 181,622
2021-07-28 $11.46 $11.47 $11.01 $11.29 $11.29 147,236
2021-07-27 $11.30 $11.86 $11.22 $11.27 $11.27 522,295
2021-07-26 $11.68 $11.94 $11.21 $11.50 $11.50 673,815
2021-07-23 $11.69 $12.00 $11.50 $11.76 $11.76 358,060
2021-07-22 $11.90 $12.01 $11.50 $11.65 $11.65 1,293,503
2021-07-21 $11.50 $12.04 $10.19 $12.00 $12.00 6,542,925

Kaltura Inc (KLTR) News Headlines

Recent Kaltura Inc (KLTR) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.