Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.290
+0.010 (0.78%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Kaltura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -6.35% | 1,081,324 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.16 | 1.26 | 1.26 | -9.35% | 3,176,230 |
| Mar 16, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 12,494,346 |
| Mar 13, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | - | 155,311 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 125,654 |
| Mar 11, 2026 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -2.10% | 141,956 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -3.38% | 174,619 |
| Mar 9, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -2.63% | 378,925 |
| Mar 6, 2026 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 0.66% | 298,384 |
| Mar 5, 2026 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 294,613 |
| Mar 4, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | 6.25% | 398,009 |
| Mar 3, 2026 | 1.36 | 1.51 | 1.36 | 1.44 | 1.44 | 2.13% | 503,984 |
| Mar 2, 2026 | 1.34 | 1.46 | 1.34 | 1.41 | 1.41 | 1.44% | 360,512 |
| Feb 27, 2026 | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | 497,152 |
| Feb 26, 2026 | 1.30 | 1.36 | 1.27 | 1.35 | 1.35 | 3.05% | 247,603 |
| Feb 25, 2026 | 1.25 | 1.35 | 1.21 | 1.31 | 1.31 | 6.50% | 399,155 |
| Feb 24, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | - | 162,301 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | 365,542 |
| Feb 20, 2026 | 1.39 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 155,452 |
| Feb 19, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 0.72% | 304,953 |
| Feb 18, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | -2.80% | 213,785 |
| Feb 17, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 172,642 |
| Feb 13, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 167,458 |
| Feb 12, 2026 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 429,600 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | - | 327,859 |
| Feb 10, 2026 | 1.43 | 1.52 | 1.41 | 1.46 | 1.46 | 2.10% | 302,981 |
| Feb 9, 2026 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 2.88% | 324,691 |
| Feb 6, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 214,381 |
| Feb 5, 2026 | 1.41 | 1.45 | 1.35 | 1.35 | 1.35 | -6.25% | 440,633 |
| Feb 4, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 651,004 |
| Feb 3, 2026 | 1.58 | 1.59 | 1.48 | 1.50 | 1.50 | -5.66% | 399,608 |