Skip to main content
Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.990
+0.030 (1.53%)
At close: Jun 27, 2025, 4:00 PM
1.920
-0.070 (-3.52%)
After-hours: Jun 27, 2025, 6:32 PM EDT

Kaltura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.961.991.921.991.991.53%1,418,047
Jun 26, 20251.962.011.941.961.96-2.00%283,669
Jun 25, 20252.022.062.002.002.00-0.50%365,783
Jun 24, 20251.982.031.952.012.012.03%152,968
Jun 23, 20251.952.071.921.971.97-343,981
Jun 20, 20252.122.121.961.971.97-2.96%437,520
Jun 18, 20252.022.112.002.032.03-265,284
Jun 17, 20252.052.131.982.032.03-1.46%291,379
Jun 16, 20252.012.101.992.062.063.52%316,231
Jun 13, 20252.022.081.991.991.99-3.86%338,916
Jun 12, 20252.112.142.072.072.07-1.90%277,991
Jun 11, 20252.072.182.052.112.111.44%467,826
Jun 10, 20252.192.202.052.082.08-4.59%380,213
Jun 9, 20252.232.252.182.182.18-2.24%448,578
Jun 6, 20252.222.262.212.232.230.90%253,910
Jun 5, 20252.202.262.202.212.210.91%267,557
Jun 4, 20252.252.282.182.192.19-2.67%297,897
Jun 3, 20252.182.262.142.252.253.21%370,940
Jun 2, 20252.102.202.102.182.182.83%522,507
May 30, 20252.132.142.102.122.12-0.93%199,445
May 29, 20252.202.212.142.142.14-0.93%267,427
May 28, 20252.172.212.152.162.16-0.92%320,085
May 27, 20252.102.202.102.182.184.31%381,273
May 23, 20252.102.152.082.092.09-3.24%229,986
May 22, 20252.132.222.112.162.160.93%286,450
May 21, 20252.122.232.052.142.14-0.47%337,734
May 20, 20252.212.212.142.152.15-1.38%198,843
May 19, 20252.162.262.132.182.18-293,340
May 16, 20252.172.242.142.182.180.46%307,796
May 15, 20252.232.272.162.172.17-2.25%215,825
May 14, 20252.292.332.222.222.22-3.48%270,524
May 13, 20252.242.322.212.302.304.07%421,095
May 12, 20252.242.302.192.212.212.31%366,337
May 9, 20252.192.202.132.162.16-0.92%306,086
May 8, 20252.272.272.162.182.18-0.91%298,459
May 7, 20252.222.272.172.202.20-0.45%309,668
May 6, 20252.192.252.182.212.21-0.45%240,789
May 5, 20252.202.292.182.222.22-0.45%361,142
May 2, 20252.202.252.192.232.231.83%253,122
May 1, 20252.192.232.152.192.191.86%353,380
Apr 30, 20252.082.192.072.152.150.94%266,957
Apr 29, 20252.052.152.052.132.132.90%253,847
Apr 28, 20252.042.142.022.072.070.98%364,115
Apr 25, 20252.042.102.002.052.05-0.97%362,443
Apr 24, 20252.032.102.022.072.072.48%288,311
Apr 23, 20252.052.091.992.022.022.02%277,792
Apr 22, 20251.952.021.941.981.982.59%189,433
Apr 21, 20252.002.001.891.931.93-2.03%174,343
Apr 17, 20252.012.031.941.971.97-1.99%218,479
Apr 16, 20252.022.071.952.012.01-0.99%567,803