Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.550
+0.080 (5.44%)
At close: Jan 16, 2026, 4:00 PM EST
1.520
-0.030 (-1.94%)
After-hours: Jan 16, 2026, 7:59 PM EST
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.64 | 1.68 | 1.60 | 1.62 | 1.62 | -3.57% | 346,326 |
| Dec 15, 2025 | 1.61 | 1.69 | 1.59 | 1.68 | 1.68 | 4.35% | 304,535 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 311,484 |
| Dec 11, 2025 | 1.76 | 1.77 | 1.67 | 1.68 | 1.68 | -6.15% | 478,679 |
| Dec 10, 2025 | 1.63 | 1.80 | 1.63 | 1.79 | 1.79 | 8.48% | 701,765 |
| Dec 9, 2025 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | 5.10% | 361,057 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -4.27% | 276,314 |
| Dec 5, 2025 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 260,462 |
| Dec 4, 2025 | 1.57 | 1.66 | 1.54 | 1.60 | 1.60 | 0.63% | 541,802 |
| Dec 3, 2025 | 1.47 | 1.60 | 1.45 | 1.59 | 1.59 | 8.16% | 396,115 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 204,554 |
| Dec 1, 2025 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | - | 331,064 |
| Nov 28, 2025 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 204,063 |
| Nov 26, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 386,818 |
| Nov 25, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 247,203 |
| Nov 24, 2025 | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -7.59% | 272,322 |
| 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 |