Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.420
-0.100 (-6.58%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.52 | 1.57 | 1.42 | 1.42 | 1.42 | -6.58% | 150,444 |
| Sep 26, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 112,613 |
| Sep 25, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 155,462 |
| Sep 24, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | - | 122,524 |
| Sep 23, 2025 | 1.67 | 1.71 | 1.58 | 1.60 | 1.60 | -4.19% | 239,152 |
| Sep 22, 2025 | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | - | 183,593 |
| Sep 19, 2025 | 1.72 | 1.79 | 1.67 | 1.67 | 1.67 | -3.47% | 1,282,423 |
| Sep 18, 2025 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 187,728 |
| Sep 17, 2025 | 1.69 | 1.76 | 1.62 | 1.68 | 1.68 | - | 498,958 |
| Sep 16, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 140,913 |
| Sep 15, 2025 | 1.72 | 1.74 | 1.67 | 1.72 | 1.72 | - | 292,337 |
| Sep 12, 2025 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 281,927 |
| Sep 11, 2025 | 1.70 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 345,278 |
| Sep 10, 2025 | 1.51 | 1.74 | 1.50 | 1.65 | 1.65 | 9.27% | 688,706 |
| Sep 9, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -1.95% | 282,296 |
| Sep 8, 2025 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 5.48% | 155,316 |
| Sep 5, 2025 | 1.49 | 1.55 | 1.45 | 1.46 | 1.46 | -1.35% | 99,707 |
| Sep 4, 2025 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 119,654 |
| Sep 3, 2025 | 1.51 | 1.55 | 1.47 | 1.49 | 1.49 | -0.67% | 196,845 |
| Sep 2, 2025 | 1.56 | 1.60 | 1.48 | 1.50 | 1.50 | -5.66% | 187,015 |
| Aug 29, 2025 | 1.60 | 1.67 | 1.58 | 1.59 | 1.59 | -1.24% | 227,283 |
| Aug 28, 2025 | 1.60 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 160,923 |
| Aug 27, 2025 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | -0.63% | 297,678 |
| Aug 26, 2025 | 1.58 | 1.64 | 1.53 | 1.60 | 1.60 | 1.91% | 302,203 |
| Aug 25, 2025 | 1.48 | 1.61 | 1.45 | 1.57 | 1.57 | 5.37% | 553,321 |
| Aug 22, 2025 | 1.39 | 1.50 | 1.39 | 1.49 | 1.49 | 7.97% | 253,553 |
| Aug 21, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -4.17% | 152,657 |
| Aug 20, 2025 | 1.45 | 1.51 | 1.39 | 1.44 | 1.44 | -0.69% | 398,285 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 222,124 |
| Aug 18, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 186,634 |
| Aug 15, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 194,517 |
| 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 |