Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.830
-0.070 (-3.68%)
Jul 11, 2025, 2:00 PM - Market open
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.88 | 1.91 | 1.86 | 1.89 | - | -0.79% | 3,688 |
| 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 |
| Jun 4, 2025 | 2.25 | 2.28 | 2.18 | 2.19 | 2.19 | -2.67% | 297,897 |
| Jun 3, 2025 | 2.18 | 2.26 | 2.14 | 2.25 | 2.25 | 3.21% | 370,940 |
| Jun 2, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 2.83% | 522,507 |
| May 30, 2025 | 2.13 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 199,445 |
| May 29, 2025 | 2.20 | 2.21 | 2.14 | 2.14 | 2.14 | -0.93% | 267,427 |
| May 28, 2025 | 2.17 | 2.21 | 2.15 | 2.16 | 2.16 | -0.92% | 320,085 |
| May 27, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 4.31% | 381,273 |
| May 23, 2025 | 2.10 | 2.15 | 2.08 | 2.09 | 2.09 | -3.24% | 229,986 |
| May 22, 2025 | 2.13 | 2.22 | 2.11 | 2.16 | 2.16 | 0.93% | 286,450 |
| May 21, 2025 | 2.12 | 2.23 | 2.05 | 2.14 | 2.14 | -0.47% | 337,734 |
| May 20, 2025 | 2.21 | 2.21 | 2.14 | 2.15 | 2.15 | -1.38% | 198,843 |
| May 19, 2025 | 2.16 | 2.26 | 2.13 | 2.18 | 2.18 | - | 293,340 |
| May 16, 2025 | 2.17 | 2.24 | 2.14 | 2.18 | 2.18 | 0.46% | 307,796 |
| May 15, 2025 | 2.23 | 2.27 | 2.16 | 2.17 | 2.17 | -2.25% | 215,825 |
| May 14, 2025 | 2.29 | 2.33 | 2.22 | 2.22 | 2.22 | -3.48% | 270,524 |
| May 13, 2025 | 2.24 | 2.32 | 2.21 | 2.30 | 2.30 | 4.07% | 421,095 |
| May 12, 2025 | 2.24 | 2.30 | 2.19 | 2.21 | 2.21 | 2.31% | 366,337 |
| May 9, 2025 | 2.19 | 2.20 | 2.13 | 2.16 | 2.16 | -0.92% | 306,086 |
| May 8, 2025 | 2.27 | 2.27 | 2.16 | 2.18 | 2.18 | -0.91% | 298,459 |
| May 7, 2025 | 2.22 | 2.27 | 2.17 | 2.20 | 2.20 | -0.45% | 309,668 |
| May 6, 2025 | 2.19 | 2.25 | 2.18 | 2.21 | 2.21 | -0.45% | 240,789 |
| May 5, 2025 | 2.20 | 2.29 | 2.18 | 2.22 | 2.22 | -0.45% | 361,142 |
| May 2, 2025 | 2.20 | 2.25 | 2.19 | 2.23 | 2.23 | 1.83% | 253,122 |
| May 1, 2025 | 2.19 | 2.23 | 2.15 | 2.19 | 2.19 | 1.86% | 353,380 |
| Apr 30, 2025 | 2.08 | 2.19 | 2.07 | 2.15 | 2.15 | 0.94% | 266,957 |