XNAS
Datos históricos de Kaltura, Inc.
Kaltura, Inc. · KLTR
$1.32
▼ -0.01 (-0.76%)
Última operación · 10/10/2026, 17:42:39 UTC
- Variación en el periodo
- −11.41%
- Máximo
- US$2.05
- 5 de agosto de 2026
- Mínimo
- US$1.06
- 9 de abril de 2026
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.29 | 1.32 | 1.29 | 1.32 | +1.15% | 113,980.825 |
| 8 oct 2026 | 1.33 | 1.34 | 1.30 | 1.31 | −1.88% | 175,927.636 |
| 7 oct 2026 | 1.27 | 1.34 | 1.24 | 1.33 | +3.91% | 214,500.737 |
| 6 oct 2026 | 1.33 | 1.33 | 1.28 | 1.28 | −3.03% | 100,280.017 |
| 5 oct 2026 | 1.31 | 1.33 | 1.28 | 1.32 | +0.76% | 163,328.031 |
| 2 oct 2026 | 1.30 | 1.34 | 1.27 | 1.31 | +2.34% | 415,914.401 |
| 1 oct 2026 | 1.27 | 1.32 | 1.25 | 1.28 | 0.00% | 307,636.399 |
| 30 sep 2026 | 1.32 | 1.34 | 1.28 | 1.28 | −3.03% | 139,826.038 |
| 29 sep 2026 | 1.30 | 1.32 | 1.28 | 1.32 | +1.54% | 159,091.368 |
| 28 sep 2026 | 1.32 | 1.32 | 1.28 | 1.30 | −1.14% | 152,702.186 |
| 25 sep 2026 | 1.32 | 1.34 | 1.31 | 1.32 | −1.13% | 138,191.988 |
| 24 sep 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 0.00% | 237,890.091 |
| 23 sep 2026 | 1.36 | 1.37 | 1.33 | 1.33 | −2.21% | 145,015.656 |
| 22 sep 2026 | 1.35 | 1.40 | 1.35 | 1.36 | +0.74% | 376,851.823 |
| 21 sep 2026 | 1.36 | 1.38 | 1.35 | 1.35 | +0.75% | 175,583.336 |
| 18 sep 2026 | 1.41 | 1.41 | 1.34 | 1.34 | −5.63% | 574,683.657 |
| 17 sep 2026 | 1.43 | 1.44 | 1.40 | 1.42 | +0.35% | 151,661.28 |
| 16 sep 2026 | 1.41 | 1.44 | 1.40 | 1.42 | +0.35% | 203,406.339 |
| 15 sep 2026 | 1.41 | 1.42 | 1.38 | 1.41 | −0.70% | 320,862.077 |
| 14 sep 2026 | 1.40 | 1.47 | 1.40 | 1.42 | +0.71% | 186,350.368 |
| 11 sep 2026 | 1.44 | 1.48 | 1.40 | 1.41 | −1.40% | 190,419.217 |
| 10 sep 2026 | 1.42 | 1.47 | 1.41 | 1.43 | −2.05% | 142,552.572 |
| 9 sep 2026 | 1.50 | 1.51 | 1.46 | 1.46 | −1.35% | 194,407.216 |
| 8 sep 2026 | 1.49 | 1.51 | 1.47 | 1.48 | −1.99% | 261,039.689 |
| 4 sep 2026 | 1.53 | 1.58 | 1.49 | 1.51 | −1.31% | 211,389.559 |
| 3 sep 2026 | 1.52 | 1.55 | 1.52 | 1.53 | +0.66% | 244,813.921 |
| 2 sep 2026 | 1.54 | 1.54 | 1.50 | 1.52 | −1.30% | 254,969.961 |
| 1 sep 2026 | 1.56 | 1.57 | 1.53 | 1.54 | −2.53% | 133,176.429 |
| 31 ago 2026 | 1.58 | 1.60 | 1.55 | 1.58 | −1.25% | 187,423.908 |
| 28 ago 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 0.00% | 177,927.893 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.