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

DateOpenHighLowCloseAdj. CloseChangeVolume
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