Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.280
+0.010 (0.79%)
At close: Jul 10, 2026, 4:00 PM EDT
1.300
+0.020 (1.56%)
After-hours: Jul 10, 2026, 6:32 PM EDT
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 166,799 |
| Jul 9, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 87,414 |
| Jul 8, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -3.10% | 224,443 |
| Jul 7, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 128,785 |
| Jul 6, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 174,903 |
| Jul 2, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 366,673 |
| Jul 1, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 238,256 |
| Jun 30, 2026 | 1.26 | 1.30 | 1.24 | 1.30 | 1.30 | 3.17% | 419,741 |
| Jun 29, 2026 | 1.31 | 1.35 | 1.25 | 1.26 | 1.26 | -2.33% | 375,376 |
| Jun 26, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 1,940,197 |
| Jun 25, 2026 | 1.32 | 1.36 | 1.27 | 1.28 | 1.28 | -5.19% | 351,605 |
| Jun 24, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | - | 385,007 |
| Jun 23, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 238,764 |
| Jun 22, 2026 | 1.39 | 1.40 | 1.31 | 1.33 | 1.33 | -5.00% | 264,269 |
| Jun 18, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 474,156 |
| Jun 17, 2026 | 1.45 | 1.48 | 1.38 | 1.41 | 1.41 | -2.76% | 249,556 |
| Jun 16, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 357,861 |
| Jun 15, 2026 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | 5.71% | 482,079 |
| Jun 12, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 650,828 |
| Jun 11, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 145,393 |
| Jun 10, 2026 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 270,641 |
| Jun 9, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 305,040 |
| Jun 8, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 291,086 |
| Jun 5, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 240,422 |
| Jun 4, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 371,774 |
| Jun 3, 2026 | 1.50 | 1.51 | 1.41 | 1.42 | 1.42 | -6.58% | 286,109 |
| Jun 2, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -3.80% | 366,357 |
| Jun 1, 2026 | 1.54 | 1.60 | 1.51 | 1.58 | 1.58 | 3.27% | 582,503 |
| May 29, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 483,002 |
| May 28, 2026 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 547,096 |
| May 27, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 304,500 |
| May 26, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 314,694 |
| May 22, 2026 | 1.52 | 1.53 | 1.43 | 1.45 | 1.45 | -3.33% | 296,793 |
| May 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.96% | 436,683 |
| May 20, 2026 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | 1.32% | 356,051 |
| May 19, 2026 | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 346,465 |
| May 18, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 2.74% | 411,336 |
| 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 |