Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.370
-0.020 (-1.44%)
Nov 13, 2026, 4:00 PM EST - Market closed
Kaltura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 150,867 |
| Nov 12, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -6.08% | 470,063 |
| Nov 11, 2026 | 1.43 | 1.55 | 1.40 | 1.48 | 1.48 | 5.71% | 408,740 |
| Nov 10, 2026 | 1.64 | 1.68 | 1.37 | 1.40 | 1.40 | -2.10% | 965,156 |
| Nov 9, 2026 | 1.56 | 1.56 | 1.42 | 1.43 | 1.43 | -5.92% | 399,404 |
| Nov 6, 2026 | 1.47 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 159,090 |
| Nov 5, 2026 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -3.90% | 198,896 |
| Nov 4, 2026 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | 2.67% | 345,348 |
| Nov 3, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | - | 133,089 |
| Nov 2, 2026 | 1.47 | 1.53 | 1.44 | 1.50 | 1.50 | 3.45% | 166,140 |
| Oct 30, 2026 | 1.49 | 1.51 | 1.43 | 1.45 | 1.45 | -3.33% | 179,565 |
| Oct 29, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 139,102 |
| Oct 28, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | 2.04% | 199,356 |
| Oct 27, 2026 | 1.41 | 1.48 | 1.37 | 1.47 | 1.47 | 5.00% | 271,032 |
| Oct 26, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 167,465 |
| Oct 23, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 159,912 |
| Oct 22, 2026 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 3.60% | 195,571 |
| Oct 21, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 171,858 |
| Oct 20, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 74,554 |
| Oct 19, 2026 | 1.36 | 1.41 | 1.33 | 1.40 | 1.40 | 1.45% | 193,765 |
| Oct 16, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 208,555 |
| Oct 15, 2026 | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 213,187 |
| Oct 14, 2026 | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | - | 330,932 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 264,700 |
| Oct 12, 2026 | 1.30 | 1.41 | 1.29 | 1.40 | 1.40 | 6.06% | 417,817 |
| Oct 9, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 113,980 |
| Oct 8, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.88% | 175,927 |
| Oct 7, 2026 | 1.27 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 214,500 |
| Oct 6, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 100,280 |
| Oct 5, 2026 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 163,328 |
| Oct 2, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 415,914 |
| Oct 1, 2026 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | - | 307,636 |
| Sep 30, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 139,826 |
| Sep 29, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 159,091 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.14% | 152,702 |
| Sep 25, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.13% | 138,191 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | - | 237,890 |
| Sep 23, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 145,015 |
| Sep 22, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 376,851 |
| Sep 21, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | 0.75% | 175,583 |
| Sep 18, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -5.63% | 574,683 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | 0.35% | 151,661 |
| Sep 16, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.35% | 203,406 |
| Sep 15, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 320,862 |
| Sep 14, 2026 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 186,350 |
| Sep 11, 2026 | 1.44 | 1.48 | 1.40 | 1.41 | 1.41 | -1.40% | 190,419 |
| Sep 10, 2026 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 142,552 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -1.35% | 194,407 |
| Sep 8, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 261,039 |
| Sep 4, 2026 | 1.53 | 1.58 | 1.49 | 1.51 | 1.51 | -1.31% | 211,389 |