Skip to main content
Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.520
+0.010 (0.66%)
At close: Mar 6, 2026, 4:00 PM EST
1.510
-0.010 (-0.66%)
After-hours: Mar 6, 2026, 7:55 PM EST

Kaltura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.501.531.461.521.520.66%298,383
Mar 5, 20261.511.561.501.511.51-1.31%294,613
Mar 4, 20261.461.551.451.531.536.25%398,008
Mar 3, 20261.361.511.361.441.442.13%503,808
Mar 2, 20261.341.461.341.411.411.44%360,512
Feb 27, 20261.341.391.321.391.392.96%497,152
Feb 26, 20261.301.361.271.351.353.05%247,603
Feb 25, 20261.251.351.211.311.316.50%399,155
Feb 24, 20261.221.271.221.231.23-162,301
Feb 23, 20261.341.341.231.231.23-8.21%364,964
Feb 20, 20261.391.431.341.341.34-4.29%155,452
Feb 19, 20261.371.441.371.401.400.72%303,626
Feb 18, 20261.421.471.391.391.39-2.80%213,753
Feb 17, 20261.471.471.401.431.43-2.05%172,620
Feb 13, 20261.421.501.421.461.462.82%167,418
Feb 12, 20261.461.481.401.421.42-2.74%429,600
Feb 11, 20261.481.481.391.461.46-327,859
Feb 10, 20261.431.521.411.461.462.10%302,981
Feb 9, 20261.401.471.381.431.432.88%324,541
Feb 6, 20261.361.411.361.391.392.96%213,673
Feb 5, 20261.411.451.351.351.35-6.25%440,337
Feb 4, 20261.481.501.421.441.44-4.00%648,702
Feb 3, 20261.581.591.481.501.50-5.66%399,608
Feb 2, 20261.621.651.591.591.59-2.45%284,100
Jan 30, 20261.561.661.551.631.633.82%462,354
Jan 29, 20261.601.611.511.571.57-1.26%365,922
Jan 28, 20261.561.641.561.591.591.92%489,984
Jan 27, 20261.501.571.501.561.563.31%473,161
Jan 26, 20261.581.591.501.511.51-5.63%263,894
Jan 23, 20261.571.611.531.601.601.27%318,209
Jan 22, 20261.501.591.501.581.585.33%375,516
Jan 21, 20261.471.501.431.501.502.04%273,283
Jan 20, 20261.501.531.461.471.47-5.16%325,413
Jan 16, 20261.481.601.451.551.555.44%547,800
Jan 15, 20261.501.521.471.471.47-2.65%245,329
Jan 14, 20261.521.521.481.511.51-0.66%109,197
Jan 13, 20261.561.561.491.521.52-3.18%214,438
Jan 12, 20261.571.601.551.571.57-1.26%154,282
Jan 9, 20261.581.671.561.591.590.63%387,038
Jan 8, 20261.531.591.531.581.581.94%222,340
Jan 7, 20261.521.581.491.551.551.31%211,732
Jan 6, 20261.551.561.521.531.53-1.92%152,493
Jan 5, 20261.561.611.551.561.56-199,009
Jan 2, 20261.651.651.551.561.56-4.88%244,688
Dec 31, 20251.681.681.621.641.64-2.96%209,318
Dec 30, 20251.661.731.641.691.691.81%627,686
Dec 29, 20251.641.681.631.661.66-140,048
Dec 26, 20251.691.691.651.661.66-2.35%59,703
Dec 24, 20251.721.731.691.701.70-1.73%139,558
Dec 23, 20251.671.731.671.731.732.37%290,811
Dec 22, 20251.661.721.661.691.690.60%319,695
Dec 19, 20251.701.701.641.681.68-1.18%602,575
Dec 18, 20251.681.711.651.701.703.66%213,783
Dec 17, 20251.611.681.601.641.641.23%218,739
Dec 16, 20251.641.681.601.621.62-3.57%346,326
Dec 15, 20251.611.691.591.681.684.35%304,535
Dec 12, 20251.671.681.601.611.61-4.17%311,484
Dec 11, 20251.761.771.671.681.68-6.15%478,679
Dec 10, 20251.631.801.631.791.798.48%701,765
Dec 9, 20251.551.681.551.651.655.10%361,057
Dec 8, 20251.641.641.541.571.57-4.27%276,314
Dec 5, 20251.621.651.591.641.642.50%260,462
Dec 4, 20251.571.661.541.601.600.63%541,802
Dec 3, 20251.471.601.451.591.598.16%396,115
Dec 2, 20251.491.491.451.471.47-204,554
Dec 1, 20251.471.511.441.471.47-331,064
Nov 28, 20251.421.481.411.471.472.80%204,063
Nov 26, 20251.441.471.401.431.43-2.05%386,818
Nov 25, 20251.461.481.431.461.46-247,203
Nov 24, 20251.571.621.461.461.46-7.59%272,322
Nov 21, 20251.461.581.441.581.588.22%557,938
Nov 20, 20251.471.561.461.461.46-0.68%400,652
Nov 19, 20251.551.601.461.471.47-6.96%504,800
Nov 18, 20251.461.631.461.581.581.28%422,489
Nov 17, 20251.631.641.521.561.56-6.59%541,800
Nov 14, 20251.711.791.651.671.67-6.70%587,175
Nov 13, 20251.711.881.711.791.792.87%1,583,996
Nov 12, 20251.801.811.701.741.74-5.43%2,251,328
Nov 11, 20251.752.011.711.841.8425.17%28,332,656
Nov 10, 20251.501.511.461.471.47-1,338,821
Nov 7, 20251.451.491.401.471.471.38%133,482
Nov 6, 20251.531.531.441.451.45-6.45%179,059
Nov 5, 20251.511.561.501.551.553.33%122,955
Nov 4, 20251.501.571.501.501.50-1.32%105,206
Nov 3, 20251.561.601.501.521.52-1.94%151,337
Oct 31, 20251.531.571.531.551.551.31%101,514
Oct 30, 20251.521.581.501.531.53-137,335
Oct 29, 20251.661.661.511.531.53-7.83%190,965
Oct 28, 20251.581.691.581.661.664.40%206,550
Oct 27, 20251.611.611.551.591.59-1.24%205,843
Oct 24, 20251.631.651.601.611.610.63%142,647
Oct 23, 20251.621.671.591.601.60-0.62%160,041
Oct 22, 20251.611.651.571.611.610.63%315,577
Oct 21, 20251.531.631.531.601.603.90%279,170
Oct 20, 20251.511.571.501.541.542.67%212,637
Oct 17, 20251.521.551.461.501.50-2.60%203,539
Oct 16, 20251.591.641.531.541.54-2.53%222,418
Oct 15, 20251.661.701.551.581.58-3.66%311,001
Oct 14, 20251.521.711.491.641.648.61%577,791
Oct 13, 20251.511.541.481.511.511.34%179,270