Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.470
-0.040 (-2.65%)
At close: Aug 15, 2025, 4:00 PM
1.471
+0.001 (0.07%)
After-hours: Aug 15, 2025, 7:08 PM EDT
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 192,997 |
| Aug 14, 2025 | 1.60 | 1.65 | 1.50 | 1.51 | 1.51 | -7.36% | 249,031 |
| Aug 13, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 202,685 |
| Aug 12, 2025 | 1.55 | 1.63 | 1.48 | 1.61 | 1.61 | 0.63% | 521,763 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.59 | 1.60 | 1.60 | -8.05% | 436,022 |
| Aug 8, 2025 | 1.71 | 1.82 | 1.70 | 1.74 | 1.74 | 1.75% | 252,225 |
| Aug 7, 2025 | 1.74 | 1.81 | 1.67 | 1.71 | 1.71 | - | 198,133 |
| Aug 6, 2025 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | 1.79% | 154,213 |
| Aug 5, 2025 | 1.72 | 1.77 | 1.67 | 1.68 | 1.68 | -1.18% | 372,813 |
| Aug 4, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 2.41% | 213,558 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -7.26% | 265,169 |
| Jul 31, 2025 | 1.80 | 1.88 | 1.75 | 1.79 | 1.79 | 0.28% | 439,929 |
| Jul 30, 2025 | 1.85 | 1.86 | 1.76 | 1.79 | 1.79 | -2.46% | 262,992 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -3.17% | 100,739 |
| Jul 28, 2025 | 1.87 | 1.91 | 1.85 | 1.89 | 1.89 | 1.07% | 201,246 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -3.11% | 143,054 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.89 | 1.93 | 1.93 | -2.03% | 286,517 |
| Jul 23, 2025 | 1.90 | 2.02 | 1.89 | 1.97 | 1.97 | 3.68% | 483,044 |
| Jul 22, 2025 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | 1.06% | 333,779 |
| Jul 21, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 436,978 |
| Jul 18, 2025 | 1.84 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 319,207 |
| Jul 17, 2025 | 1.71 | 1.88 | 1.71 | 1.83 | 1.83 | 7.02% | 398,739 |
| Jul 16, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 331,294 |
| Jul 15, 2025 | 1.78 | 1.85 | 1.69 | 1.73 | 1.73 | - | 601,000 |
| Jul 14, 2025 | 1.78 | 1.82 | 1.73 | 1.73 | 1.73 | -3.35% | 320,581 |
| Jul 11, 2025 | 1.88 | 1.91 | 1.78 | 1.79 | 1.79 | -5.79% | 150,124 |
| Jul 10, 2025 | 1.98 | 2.01 | 1.90 | 1.90 | 1.90 | -4.04% | 165,875 |
| Jul 9, 2025 | 2.01 | 2.05 | 1.97 | 1.98 | 1.98 | -1.49% | 171,967 |
| Jul 8, 2025 | 1.99 | 2.06 | 1.98 | 2.01 | 2.01 | 1.52% | 185,837 |
| Jul 7, 2025 | 2.00 | 2.06 | 1.95 | 1.98 | 1.98 | -0.50% | 368,957 |
| Jul 3, 2025 | 1.93 | 2.04 | 1.86 | 1.99 | 1.99 | 3.11% | 254,586 |
| Jul 2, 2025 | 2.01 | 2.03 | 1.92 | 1.93 | 1.93 | -3.50% | 245,827 |
| Jul 1, 2025 | 2.01 | 2.06 | 1.96 | 2.00 | 2.00 | -0.50% | 263,904 |
| Jun 30, 2025 | 1.99 | 2.06 | 1.95 | 2.01 | 2.01 | 1.01% | 304,791 |
| Jun 27, 2025 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | 1.53% | 1,418,185 |
| Jun 26, 2025 | 1.96 | 2.01 | 1.94 | 1.96 | 1.96 | -2.00% | 283,669 |
| Jun 25, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -0.50% | 365,783 |
| Jun 24, 2025 | 1.98 | 2.03 | 1.95 | 2.01 | 2.01 | 2.03% | 152,968 |
| Jun 23, 2025 | 1.95 | 2.07 | 1.92 | 1.97 | 1.97 | - | 343,981 |
| Jun 20, 2025 | 2.12 | 2.12 | 1.96 | 1.97 | 1.97 | -2.96% | 437,520 |
| Jun 18, 2025 | 2.02 | 2.11 | 2.00 | 2.03 | 2.03 | - | 265,284 |
| Jun 17, 2025 | 2.05 | 2.13 | 1.98 | 2.03 | 2.03 | -1.46% | 291,379 |
| Jun 16, 2025 | 2.01 | 2.10 | 1.99 | 2.06 | 2.06 | 3.52% | 316,231 |
| Jun 13, 2025 | 2.02 | 2.08 | 1.99 | 1.99 | 1.99 | -3.86% | 338,916 |
| Jun 12, 2025 | 2.11 | 2.14 | 2.07 | 2.07 | 2.07 | -1.90% | 277,991 |
| Jun 11, 2025 | 2.07 | 2.18 | 2.05 | 2.11 | 2.11 | 1.44% | 467,826 |
| Jun 10, 2025 | 2.19 | 2.20 | 2.05 | 2.08 | 2.08 | -4.59% | 380,213 |
| Jun 9, 2025 | 2.23 | 2.25 | 2.18 | 2.18 | 2.18 | -2.24% | 448,578 |
| Jun 6, 2025 | 2.22 | 2.26 | 2.21 | 2.23 | 2.23 | 0.90% | 253,910 |
| Jun 5, 2025 | 2.20 | 2.26 | 2.20 | 2.21 | 2.21 | 0.91% | 267,557 |