Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.370
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Kaltura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 297,507 |
| Jul 24, 2026 | 1.34 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 290,718 |
| Jul 23, 2026 | 1.42 | 1.46 | 1.32 | 1.37 | 1.37 | -6.16% | 871,623 |
| Jul 22, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | 2.10% | 536,813 |
| Jul 21, 2026 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 3.25% | 303,097 |
| Jul 20, 2026 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | -0.36% | 226,266 |
| Jul 17, 2026 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 432,234 |
| Jul 16, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 302,535 |
| Jul 15, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 150,887 |
| Jul 14, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 177,912 |
| Jul 13, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 203,974 |
| 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 |