Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.220
-0.010 (-0.81%)
At close: Mar 23, 2026, 4:00 PM EDT
1.210
-0.010 (-0.82%)
After-hours: Mar 23, 2026, 7:58 PM EDT
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 814,196 |
| Mar 20, 2026 | 1.07 | 1.23 | 1.06 | 1.23 | 1.23 | 12.84% | 2,722,647 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | -7.63% | 707,672 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -6.35% | 1,037,676 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.16 | 1.26 | 1.26 | -9.35% | 3,070,781 |
| Mar 16, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 4,149,737 |
| Mar 13, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | - | 155,310 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 125,652 |
| Mar 11, 2026 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -2.10% | 141,954 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -3.38% | 174,619 |
| Mar 9, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -2.63% | 378,870 |
| Mar 6, 2026 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 0.66% | 298,383 |
| Mar 5, 2026 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 294,613 |
| Mar 4, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | 6.25% | 398,008 |
| Mar 3, 2026 | 1.36 | 1.51 | 1.36 | 1.44 | 1.44 | 2.13% | 503,808 |
| 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 |