Skip to main content
Kaltura, Inc. (KLTR)
NASDAQ: KLTR · Real-Time Price · USD
1.480
+0.020 (1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
1.518
+0.038 (2.58%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Kaltura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.521.521.421.481.481.37%737,236
Apr 27, 20261.401.551.401.461.4614.06%1,783,968
Apr 24, 20261.231.291.221.281.282.40%246,322
Apr 23, 20261.261.261.201.251.25-2.34%311,748
Apr 22, 20261.261.291.241.281.281.59%258,585
Apr 21, 20261.251.341.241.261.260.80%531,634
Apr 20, 20261.171.311.171.251.256.84%740,738
Apr 17, 20261.151.181.131.171.173.54%408,684
Apr 16, 20261.151.171.111.131.13-0.88%225,816
Apr 15, 20261.071.151.071.141.144.59%514,386
Apr 14, 20261.081.131.081.091.09-282,512
Apr 13, 20261.071.111.071.091.090.93%251,812
Apr 10, 20261.081.081.061.081.08-0.92%172,227
Apr 9, 20261.111.131.061.091.09-2.68%255,086
Apr 8, 20261.171.191.121.121.120.90%256,462
Apr 7, 20261.131.151.101.111.11-403,672
Apr 6, 20261.141.161.111.111.11-3.48%275,969
Apr 2, 20261.151.181.131.151.15-1.71%247,699
Apr 1, 20261.201.241.171.171.17-4.10%286,817
Mar 31, 20261.221.241.181.221.220.83%370,453
Mar 30, 20261.251.281.191.211.21-3.20%334,773
Mar 27, 20261.321.321.221.251.25-6.72%430,105
Mar 26, 20261.291.381.271.341.345.51%849,871
Mar 25, 20261.201.281.151.271.278.55%785,179
Mar 24, 20261.211.301.171.171.17-4.10%774,566
Mar 23, 20261.231.281.201.221.22-0.81%814,196
Mar 20, 20261.071.231.061.231.2312.84%2,722,647
Mar 19, 20261.151.181.091.091.09-7.63%707,672
Mar 18, 20261.241.241.161.181.18-6.35%1,037,676
Mar 17, 20261.391.391.161.261.26-9.35%3,070,781
Mar 16, 20261.371.411.361.391.392.96%4,149,737
Mar 13, 20261.361.381.331.351.35-155,310
Mar 12, 20261.371.411.351.351.35-3.57%125,652
Mar 11, 20261.411.441.381.401.40-2.10%141,954
Mar 10, 20261.451.471.391.431.43-3.38%174,619
Mar 9, 20261.511.511.441.481.48-2.63%378,870
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