Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.525
+0.005 (0.33%)
May 29, 2026, 3:00 PM EDT - Market open
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | - | 1.64% | 284,598 |
| May 28, 2026 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 543,460 |
| May 27, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 302,906 |
| May 26, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 313,268 |
| May 22, 2026 | 1.52 | 1.53 | 1.43 | 1.45 | 1.45 | -3.33% | 295,984 |
| May 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.96% | 436,644 |
| May 20, 2026 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | 1.32% | 351,322 |
| May 19, 2026 | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 346,175 |
| May 18, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 2.74% | 410,164 |
| May 15, 2026 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 294,618 |
| May 14, 2026 | 1.44 | 1.52 | 1.40 | 1.51 | 1.51 | 4.14% | 546,849 |
| May 13, 2026 | 1.45 | 1.55 | 1.44 | 1.45 | 1.45 | - | 922,910 |
| May 12, 2026 | 1.37 | 1.51 | 1.37 | 1.45 | 1.45 | 6.62% | 1,075,926 |
| May 11, 2026 | 1.40 | 1.43 | 1.30 | 1.36 | 1.36 | -1.45% | 748,170 |
| May 8, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 422,611 |
| May 7, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | - | 278,307 |
| May 6, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 282,488 |
| May 5, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 319,708 |
| May 4, 2026 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -2.74% | 403,002 |
| May 1, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 6.57% | 329,664 |
| Apr 30, 2026 | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 435,284 |
| Apr 29, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 372,860 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | 1.37% | 750,168 |
| Apr 27, 2026 | 1.40 | 1.55 | 1.40 | 1.46 | 1.46 | 14.06% | 1,806,099 |
| Apr 24, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 2.40% | 260,126 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -2.34% | 311,748 |
| Apr 22, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 258,585 |
| Apr 21, 2026 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | 0.80% | 531,906 |
| Apr 20, 2026 | 1.17 | 1.31 | 1.17 | 1.25 | 1.25 | 6.84% | 743,833 |
| Apr 17, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 409,008 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 229,199 |
| Apr 15, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 4.59% | 514,882 |
| Apr 14, 2026 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | - | 288,831 |
| Apr 13, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 254,581 |
| Apr 10, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 172,236 |
| Apr 9, 2026 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -2.68% | 255,086 |
| Apr 8, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | 0.90% | 258,864 |
| Apr 7, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | - | 412,833 |
| Apr 6, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 277,528 |
| Apr 2, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 248,215 |
| Apr 1, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 286,922 |
| Mar 31, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 373,627 |
| Mar 30, 2026 | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -3.20% | 336,474 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -6.72% | 430,690 |
| Mar 26, 2026 | 1.29 | 1.38 | 1.27 | 1.34 | 1.34 | 5.51% | 850,353 |
| Mar 25, 2026 | 1.20 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 789,697 |
| Mar 24, 2026 | 1.21 | 1.30 | 1.17 | 1.17 | 1.17 | -4.10% | 775,328 |
| Mar 23, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 818,561 |
| Mar 20, 2026 | 1.07 | 1.23 | 1.06 | 1.23 | 1.23 | 12.84% | 2,872,770 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | -7.63% | 741,009 |