Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.460
-0.020 (-1.35%)
At close: Sep 5, 2025, 4:00 PM
1.550
+0.090 (6.16%)
After-hours: Sep 5, 2025, 7:44 PM EDT

Kaltura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251.491.551.451.461.46-1.35%99,422
Sep 4, 20251.491.531.461.481.48-0.67%119,654
Sep 3, 20251.511.551.471.491.49-0.67%196,845
Sep 2, 20251.561.601.481.501.50-5.66%187,015
Aug 29, 20251.601.671.581.591.59-1.24%227,283
Aug 28, 20251.601.651.591.611.611.26%160,923
Aug 27, 20251.601.661.591.591.59-0.63%297,678
Aug 26, 20251.581.641.531.601.601.91%302,203
Aug 25, 20251.481.611.451.571.575.37%553,321
Aug 22, 20251.391.501.391.491.497.97%253,553
Aug 21, 20251.461.461.381.381.38-4.17%152,657
Aug 20, 20251.451.511.391.441.44-0.69%398,285
Aug 19, 20251.481.501.431.451.45-2.03%222,124
Aug 18, 20251.461.521.461.481.480.68%186,634
Aug 15, 20251.521.541.471.471.47-2.65%194,517
Aug 14, 20251.601.651.501.511.51-7.36%249,031
Aug 13, 20251.621.661.601.631.631.24%202,685
Aug 12, 20251.551.631.481.611.610.63%521,763
Aug 11, 20251.731.731.591.601.60-8.05%436,022
Aug 8, 20251.711.821.701.741.741.75%252,225
Aug 7, 20251.741.811.671.711.71-198,133
Aug 6, 20251.701.781.701.711.711.79%154,213
Aug 5, 20251.721.771.671.681.68-1.18%372,813
Aug 4, 20251.661.731.661.701.702.41%213,558
Aug 1, 20251.761.761.651.661.66-7.26%265,169
Jul 31, 20251.801.881.751.791.790.28%439,929
Jul 30, 20251.851.861.761.791.79-2.46%262,992
Jul 29, 20251.911.911.831.831.83-3.17%100,739
Jul 28, 20251.871.911.851.891.891.07%201,246
Jul 25, 20251.951.951.871.871.87-3.11%143,054
Jul 24, 20251.961.971.891.931.93-2.03%286,517
Jul 23, 20251.902.021.891.971.973.68%483,044
Jul 22, 20251.891.921.841.901.901.06%333,779
Jul 21, 20251.861.901.851.881.881.62%436,978
Jul 18, 20251.841.891.801.851.851.09%319,207
Jul 17, 20251.711.881.711.831.837.02%398,739
Jul 16, 20251.721.781.701.711.71-1.16%331,294
Jul 15, 20251.781.851.691.731.73-601,000
Jul 14, 20251.781.821.731.731.73-3.35%320,581
Jul 11, 20251.881.911.781.791.79-5.79%150,124
Jul 10, 20251.982.011.901.901.90-4.04%165,875
Jul 9, 20252.012.051.971.981.98-1.49%171,967
Jul 8, 20251.992.061.982.012.011.52%185,837
Jul 7, 20252.002.061.951.981.98-0.50%368,957
Jul 3, 20251.932.041.861.991.993.11%254,586
Jul 2, 20252.012.031.921.931.93-3.50%245,827
Jul 1, 20252.012.061.962.002.00-0.50%263,904
Jun 30, 20251.992.061.952.012.011.01%304,791
Jun 27, 20251.961.991.921.991.991.53%1,418,185
Jun 26, 20251.962.011.941.961.96-2.00%283,669