Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.640
+0.040 (2.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 260,397 |
| Dec 4, 2025 | 1.57 | 1.66 | 1.54 | 1.60 | 1.60 | 0.63% | 541,671 |
| Dec 3, 2025 | 1.47 | 1.60 | 1.45 | 1.59 | 1.59 | 8.16% | 396,034 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 204,528 |
| Dec 1, 2025 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | - | 330,937 |
| Nov 28, 2025 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 202,825 |
| Nov 26, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 386,000 |
| Nov 25, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 247,078 |
| Nov 24, 2025 | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -7.59% | 269,585 |
| Nov 21, 2025 | 1.46 | 1.58 | 1.44 | 1.58 | 1.58 | 8.22% | 557,938 |
| Nov 20, 2025 | 1.47 | 1.56 | 1.46 | 1.46 | 1.46 | -0.68% | 400,652 |
| Nov 19, 2025 | 1.55 | 1.60 | 1.46 | 1.47 | 1.47 | -6.96% | 504,800 |
| Nov 18, 2025 | 1.46 | 1.63 | 1.46 | 1.58 | 1.58 | 1.28% | 422,489 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.52 | 1.56 | 1.56 | -6.59% | 541,800 |
| Nov 14, 2025 | 1.71 | 1.79 | 1.65 | 1.67 | 1.67 | -6.70% | 587,175 |
| Nov 13, 2025 | 1.71 | 1.88 | 1.71 | 1.79 | 1.79 | 2.87% | 1,583,996 |
| Nov 12, 2025 | 1.80 | 1.81 | 1.70 | 1.74 | 1.74 | -5.43% | 2,251,328 |
| Nov 11, 2025 | 1.75 | 2.01 | 1.71 | 1.84 | 1.84 | 25.17% | 28,332,656 |
| Nov 10, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | - | 1,338,821 |
| Nov 7, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 1.38% | 133,482 |
| Nov 6, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -6.45% | 179,059 |
| Nov 5, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 122,955 |
| Nov 4, 2025 | 1.50 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 105,206 |
| Nov 3, 2025 | 1.56 | 1.60 | 1.50 | 1.52 | 1.52 | -1.94% | 151,337 |
| Oct 31, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 101,514 |
| Oct 30, 2025 | 1.52 | 1.58 | 1.50 | 1.53 | 1.53 | - | 137,335 |
| Oct 29, 2025 | 1.66 | 1.66 | 1.51 | 1.53 | 1.53 | -7.83% | 190,965 |
| Oct 28, 2025 | 1.58 | 1.69 | 1.58 | 1.66 | 1.66 | 4.40% | 206,550 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -1.24% | 205,843 |
| Oct 24, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 142,647 |
| Oct 23, 2025 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -0.62% | 160,041 |
| Oct 22, 2025 | 1.61 | 1.65 | 1.57 | 1.61 | 1.61 | 0.63% | 315,577 |
| Oct 21, 2025 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 279,170 |
| Oct 20, 2025 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 212,637 |
| Oct 17, 2025 | 1.52 | 1.55 | 1.46 | 1.50 | 1.50 | -2.60% | 203,539 |
| Oct 16, 2025 | 1.59 | 1.64 | 1.53 | 1.54 | 1.54 | -2.53% | 222,418 |
| Oct 15, 2025 | 1.66 | 1.70 | 1.55 | 1.58 | 1.58 | -3.66% | 311,001 |
| Oct 14, 2025 | 1.52 | 1.71 | 1.49 | 1.64 | 1.64 | 8.61% | 577,791 |
| Oct 13, 2025 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 1.34% | 179,270 |
| Oct 10, 2025 | 1.48 | 1.51 | 1.44 | 1.49 | 1.49 | - | 425,279 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 184,672 |
| Oct 8, 2025 | 1.48 | 1.53 | 1.43 | 1.50 | 1.50 | 1.35% | 285,842 |
| Oct 7, 2025 | 1.54 | 1.54 | 1.43 | 1.48 | 1.48 | -1.33% | 437,040 |
| Oct 6, 2025 | 1.53 | 1.57 | 1.49 | 1.50 | 1.50 | -0.66% | 273,468 |
| Oct 3, 2025 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 155,681 |
| Oct 2, 2025 | 1.40 | 1.52 | 1.36 | 1.50 | 1.50 | 7.91% | 452,532 |
| Oct 1, 2025 | 1.43 | 1.48 | 1.39 | 1.39 | 1.39 | -3.47% | 238,248 |
| Sep 30, 2025 | 1.42 | 1.48 | 1.39 | 1.44 | 1.44 | 1.41% | 177,222 |
| Sep 29, 2025 | 1.52 | 1.57 | 1.42 | 1.42 | 1.42 | -6.58% | 152,696 |
| Sep 26, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 112,613 |