Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.310
+0.030 (2.34%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Kaltura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 415,894 |
| Oct 1, 2026 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | - | 307,635 |
| Sep 30, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 139,824 |
| Sep 29, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 158,901 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.14% | 152,399 |
| Sep 25, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.13% | 138,099 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | - | 237,889 |
| 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 |
| Sep 3, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 244,813 |
| Sep 2, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 254,969 |
| Sep 1, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -2.53% | 133,176 |
| Aug 31, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 187,423 |
| Aug 28, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | - | 177,927 |
| Aug 27, 2026 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 227,814 |
| Aug 26, 2026 | 1.57 | 1.59 | 1.48 | 1.54 | 1.54 | 0.65% | 252,771 |
| Aug 25, 2026 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -6.13% | 532,976 |
| Aug 24, 2026 | 1.61 | 1.66 | 1.59 | 1.63 | 1.63 | 1.24% | 245,450 |
| Aug 21, 2026 | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | -3.01% | 222,410 |
| Aug 20, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 270,713 |
| Aug 19, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | - | 269,656 |
| Aug 18, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 202,919 |
| Aug 17, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 338,446 |
| Aug 14, 2026 | 1.59 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 404,843 |
| Aug 13, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | 0.63% | 306,119 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 450,733 |
| Aug 11, 2026 | 1.61 | 1.67 | 1.58 | 1.63 | 1.63 | -0.61% | 431,813 |
| Aug 10, 2026 | 1.72 | 1.75 | 1.62 | 1.64 | 1.64 | -6.29% | 846,639 |
| Aug 7, 2026 | 1.71 | 1.79 | 1.64 | 1.75 | 1.75 | 1.74% | 719,519 |
| Aug 6, 2026 | 1.91 | 1.99 | 1.70 | 1.72 | 1.72 | -8.99% | 2,381,451 |
| Aug 5, 2026 | 1.45 | 2.05 | 1.43 | 1.89 | 1.89 | 35.00% | 13,851,913 |
| Aug 4, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 1.45% | 262,875 |
| Aug 3, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | 0.73% | 180,413 |
| Jul 31, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | - | 146,763 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 262,082 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 175,883 |
| Jul 28, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 259,619 |
| Jul 27, 2026 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | 4.29% | 297,520 |
| Jul 24, 2026 | 1.34 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 290,774 |