Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.610
-0.050 (-3.01%)
At close: Aug 21, 2026, 4:00 PM EDT
1.580
-0.030 (-1.86%)
After-hours: Aug 21, 2026, 7:55 PM EDT
Kaltura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | -3.01% | 222,378 |
| Aug 20, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 270,703 |
| Aug 19, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | - | 268,508 |
| Aug 18, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 202,438 |
| Aug 17, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 338,269 |
| Aug 14, 2026 | 1.59 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 404,726 |
| Aug 13, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | 0.63% | 306,057 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 448,519 |
| Aug 11, 2026 | 1.61 | 1.67 | 1.58 | 1.63 | 1.63 | -0.61% | 431,792 |
| Aug 10, 2026 | 1.72 | 1.75 | 1.62 | 1.64 | 1.64 | -6.29% | 845,729 |
| Aug 7, 2026 | 1.71 | 1.79 | 1.64 | 1.75 | 1.75 | 1.74% | 719,492 |
| Aug 6, 2026 | 1.91 | 1.99 | 1.70 | 1.72 | 1.72 | -8.99% | 2,370,282 |
| Aug 5, 2026 | 1.45 | 2.05 | 1.43 | 1.89 | 1.89 | 35.00% | 13,761,801 |
| Aug 4, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 1.45% | 262,774 |
| Aug 3, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | 0.73% | 180,344 |
| 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 |