Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.440
+0.030 (2.13%)
Mar 3, 2026, 11:09 AM EST - Market open
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.34 | 1.46 | 1.34 | 1.41 | 1.41 | 1.44% | 360,512 |
| Feb 27, 2026 | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | 497,152 |
| Feb 26, 2026 | 1.30 | 1.36 | 1.27 | 1.35 | 1.35 | 3.05% | 247,603 |
| Feb 25, 2026 | 1.25 | 1.35 | 1.21 | 1.31 | 1.31 | 6.50% | 399,155 |
| Feb 24, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | - | 162,301 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | 364,964 |
| Feb 20, 2026 | 1.39 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 155,452 |
| Feb 19, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 0.72% | 303,626 |
| Feb 18, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | -2.80% | 213,753 |
| Feb 17, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 172,620 |
| Feb 13, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 167,418 |
| Feb 12, 2026 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 429,600 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | - | 327,859 |
| Feb 10, 2026 | 1.43 | 1.52 | 1.41 | 1.46 | 1.46 | 2.10% | 302,981 |
| Feb 9, 2026 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 2.88% | 324,541 |
| Feb 6, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 213,673 |
| Feb 5, 2026 | 1.41 | 1.45 | 1.35 | 1.35 | 1.35 | -6.25% | 440,337 |
| Feb 4, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 648,702 |
| Feb 3, 2026 | 1.58 | 1.59 | 1.48 | 1.50 | 1.50 | -5.66% | 399,608 |
| Feb 2, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 284,100 |
| Jan 30, 2026 | 1.56 | 1.66 | 1.55 | 1.63 | 1.63 | 3.82% | 462,354 |
| Jan 29, 2026 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | -1.26% | 365,922 |
| Jan 28, 2026 | 1.56 | 1.64 | 1.56 | 1.59 | 1.59 | 1.92% | 489,984 |
| Jan 27, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 3.31% | 473,161 |
| Jan 26, 2026 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -5.63% | 263,894 |
| Jan 23, 2026 | 1.57 | 1.61 | 1.53 | 1.60 | 1.60 | 1.27% | 318,209 |
| Jan 22, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 5.33% | 375,516 |
| Jan 21, 2026 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 273,283 |
| Jan 20, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -5.16% | 325,413 |
| Jan 16, 2026 | 1.48 | 1.60 | 1.45 | 1.55 | 1.55 | 5.44% | 547,800 |
| Jan 15, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 245,329 |
| Jan 14, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 109,197 |
| Jan 13, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 214,438 |
| Jan 12, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 154,282 |
| Jan 9, 2026 | 1.58 | 1.67 | 1.56 | 1.59 | 1.59 | 0.63% | 387,038 |
| Jan 8, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 222,340 |
| Jan 7, 2026 | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | 1.31% | 211,732 |
| Jan 6, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 152,493 |
| Jan 5, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | - | 199,009 |
| Jan 2, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -4.88% | 244,688 |
| Dec 31, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.96% | 209,318 |
| Dec 30, 2025 | 1.66 | 1.73 | 1.64 | 1.69 | 1.69 | 1.81% | 627,686 |
| Dec 29, 2025 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | - | 140,048 |
| Dec 26, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -2.35% | 59,703 |
| Dec 24, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 139,558 |
| Dec 23, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 2.37% | 290,811 |
| Dec 22, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | 0.60% | 319,695 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -1.18% | 602,575 |
| Dec 18, 2025 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | 3.66% | 213,783 |
| Dec 17, 2025 | 1.61 | 1.68 | 1.60 | 1.64 | 1.64 | 1.23% | 218,739 |