NASDAQ : KLTR
Kaltura, Inc. — Price history
Technology · Software - Application · United States
Last price 1.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 221.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kaltura, Inc. (KLTR) closed at 1.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.47 | 1.529 | 1.44 | 1.5 | 166,140 | +3.45% |
| 2026-10-30 | 1.49 | 1.507 | 1.425 | 1.45 | 179,565 | -3.33% |
| 2026-10-29 | 1.5 | 1.545 | 1.5 | 1.5 | 139,102 | +0.00% |
| 2026-10-28 | 1.47 | 1.5 | 1.395 | 1.5 | 199,356 | +2.04% |
| 2026-10-27 | 1.41 | 1.48 | 1.37 | 1.47 | 271,032 | +5.00% |
| 2026-10-26 | 1.41 | 1.435 | 1.365 | 1.4 | 167,465 | -2.78% |
| 2026-10-23 | 1.42 | 1.45 | 1.415 | 1.44 | 159,912 | +0.00% |
| 2026-10-22 | 1.39 | 1.45 | 1.365 | 1.44 | 195,571 | +3.60% |
| 2026-10-21 | 1.41 | 1.415 | 1.38 | 1.39 | 171,858 | -0.71% |
| 2026-10-20 | 1.4 | 1.415 | 1.385 | 1.4 | 74,554 | +0.00% |
| 2026-10-19 | 1.36 | 1.41 | 1.33 | 1.4 | 193,765 | +1.45% |
| 2026-10-16 | 1.45 | 1.45 | 1.38 | 1.38 | 208,555 | -4.83% |
| 2026-10-15 | 1.38 | 1.45 | 1.35 | 1.45 | 213,187 | +5.84% |
| 2026-10-14 | 1.35 | 1.405 | 1.34 | 1.37 | 330,932 | +0.00% |
| 2026-10-13 | 1.4 | 1.415 | 1.37 | 1.37 | 264,700 | -2.14% |
| 2026-10-12 | 1.3 | 1.41 | 1.29 | 1.4 | 417,817 | +6.06% |
| 2026-10-09 | 1.29 | 1.32 | 1.29 | 1.32 | 113,980 | +1.15% |
| 2026-10-08 | 1.33 | 1.34 | 1.3 | 1.305 | 175,927 | -1.88% |
| 2026-10-07 | 1.27 | 1.335 | 1.244 | 1.33 | 214,500 | +3.91% |
| 2026-10-06 | 1.33 | 1.33 | 1.28 | 1.28 | 100,280 | -3.03% |
| 2026-10-05 | 1.31 | 1.33 | 1.28 | 1.32 | 163,328 | +0.76% |
| 2026-10-02 | 1.3 | 1.34 | 1.27 | 1.31 | 415,914 | +2.34% |
| 2026-10-01 | 1.27 | 1.32 | 1.252 | 1.28 | 307,636 | +0.00% |
| 2026-09-30 | 1.32 | 1.34 | 1.275 | 1.28 | 139,826 | -3.03% |
| 2026-09-29 | 1.3 | 1.32 | 1.28 | 1.32 | 159,091 | +1.54% |
| 2026-09-28 | 1.32 | 1.32 | 1.28 | 1.3 | 152,702 | -1.14% |
| 2026-09-25 | 1.32 | 1.34 | 1.31 | 1.315 | 138,191 | -1.13% |
| 2026-09-24 | 1.33 | 1.33 | 1.29 | 1.33 | 237,890 | +0.00% |
| 2026-09-23 | 1.36 | 1.37 | 1.33 | 1.33 | 145,015 | -2.21% |
| 2026-09-22 | 1.35 | 1.4 | 1.35 | 1.36 | 376,851 | +0.74% |
| 2026-09-21 | 1.36 | 1.379 | 1.35 | 1.35 | 175,583 | +0.75% |
| 2026-09-18 | 1.41 | 1.41 | 1.34 | 1.34 | 574,683 | -5.63% |
| 2026-09-17 | 1.43 | 1.44 | 1.4 | 1.42 | 151,661 | +0.35% |
| 2026-09-16 | 1.41 | 1.435 | 1.4 | 1.415 | 203,406 | +0.35% |
| 2026-09-15 | 1.41 | 1.42 | 1.38 | 1.41 | 320,862 | -0.70% |
| 2026-09-14 | 1.4 | 1.465 | 1.4 | 1.42 | 186,350 | +0.71% |
| 2026-09-11 | 1.44 | 1.48 | 1.4 | 1.41 | 190,419 | -1.40% |
| 2026-09-10 | 1.42 | 1.47 | 1.41 | 1.43 | 142,552 | -2.05% |
| 2026-09-09 | 1.5 | 1.51 | 1.46 | 1.46 | 194,407 | -1.35% |
| 2026-09-08 | 1.49 | 1.51 | 1.47 | 1.48 | 261,039 | -1.99% |
| 2026-09-04 | 1.53 | 1.58 | 1.485 | 1.51 | 211,389 | -1.31% |
| 2026-09-03 | 1.52 | 1.55 | 1.52 | 1.53 | 244,813 | +0.66% |
| 2026-09-02 | 1.54 | 1.54 | 1.5 | 1.52 | 254,969 | -1.30% |
| 2026-09-01 | 1.56 | 1.568 | 1.525 | 1.54 | 133,176 | -2.53% |
| 2026-08-31 | 1.58 | 1.6 | 1.55 | 1.58 | 187,423 | -1.25% |
| 2026-08-28 | 1.58 | 1.61 | 1.57 | 1.6 | 177,927 | +0.00% |
| 2026-08-27 | 1.55 | 1.61 | 1.54 | 1.6 | 227,814 | +3.90% |
| 2026-08-26 | 1.57 | 1.59 | 1.484 | 1.54 | 252,771 | +0.65% |
| 2026-08-25 | 1.63 | 1.63 | 1.51 | 1.53 | 532,976 | -6.13% |
| 2026-08-24 | 1.61 | 1.66 | 1.585 | 1.63 | 245,450 | +1.24% |
| 2026-08-21 | 1.69 | 1.69 | 1.58 | 1.61 | 222,410 | -3.01% |
| 2026-08-20 | 1.69 | 1.71 | 1.65 | 1.66 | 270,713 | -0.60% |
| 2026-08-19 | 1.68 | 1.69 | 1.635 | 1.67 | 269,656 | +0.00% |
| 2026-08-18 | 1.64 | 1.675 | 1.625 | 1.67 | 202,919 | +1.83% |
| 2026-08-17 | 1.64 | 1.69 | 1.625 | 1.64 | 338,446 | +0.61% |
| 2026-08-14 | 1.59 | 1.64 | 1.56 | 1.63 | 404,843 | +2.52% |
| 2026-08-13 | 1.6 | 1.63 | 1.585 | 1.59 | 306,119 | +0.63% |
| 2026-08-12 | 1.63 | 1.64 | 1.57 | 1.58 | 450,733 | -3.07% |
| 2026-08-11 | 1.61 | 1.665 | 1.58 | 1.63 | 431,813 | -0.61% |
| 2026-08-10 | 1.72 | 1.75 | 1.62 | 1.64 | 846,639 | -6.29% |
| 2026-08-07 | 1.71 | 1.79 | 1.642 | 1.75 | 719,519 | +1.74% |
| 2026-08-06 | 1.91 | 1.99 | 1.7 | 1.72 | 2,381,451 | -8.99% |
| 2026-08-05 | 1.45 | 2.05 | 1.43 | 1.89 | 13,851,913 | +35.00% |
| 2026-08-04 | 1.39 | 1.45 | 1.39 | 1.4 | 262,875 | +1.45% |
| 2026-08-03 | 1.4 | 1.43 | 1.375 | 1.38 | 180,413 | +0.73% |
| 2026-07-31 | 1.37 | 1.375 | 1.33 | 1.37 | 146,763 | +0.00% |
| 2026-07-30 | 1.4 | 1.4 | 1.32 | 1.37 | 262,081 | -1.44% |
| 2026-07-29 | 1.45 | 1.45 | 1.375 | 1.39 | 175,883 | -3.47% |
| 2026-07-28 | 1.46 | 1.48 | 1.43 | 1.44 | 259,619 | -1.37% |
| 2026-07-27 | 1.41 | 1.5 | 1.41 | 1.46 | 297,520 | +4.29% |
| 2026-07-24 | 1.335 | 1.433 | 1.335 | 1.4 | 290,774 | +2.19% |
| 2026-07-23 | 1.42 | 1.455 | 1.32 | 1.37 | 871,692 | -6.16% |
| 2026-07-22 | 1.41 | 1.47 | 1.377 | 1.46 | 536,958 | +2.10% |
| 2026-07-21 | 1.38 | 1.44 | 1.355 | 1.43 | 303,098 | +3.25% |
| 2026-07-20 | 1.38 | 1.43 | 1.35 | 1.385 | 226,619 | -0.36% |
| 2026-07-17 | 1.28 | 1.39 | 1.28 | 1.39 | 432,367 | +6.92% |
| 2026-07-16 | 1.3 | 1.31 | 1.285 | 1.3 | 302,564 | +0.78% |
| 2026-07-15 | 1.26 | 1.3 | 1.26 | 1.29 | 150,890 | +1.57% |
| 2026-07-14 | 1.28 | 1.3 | 1.26 | 1.27 | 177,917 | -1.55% |
| 2026-07-13 | 1.28 | 1.305 | 1.27 | 1.29 | 204,084 | +0.78% |
| 2026-07-10 | 1.27 | 1.29 | 1.255 | 1.28 | 166,806 | +0.79% |
| 2026-07-09 | 1.25 | 1.27 | 1.23 | 1.27 | 87,428 | +1.60% |
| 2026-07-08 | 1.27 | 1.275 | 1.24 | 1.25 | 225,357 | -3.10% |
| 2026-07-07 | 1.3 | 1.31 | 1.275 | 1.29 | 128,787 | -0.77% |
| 2026-07-06 | 1.25 | 1.3 | 1.25 | 1.3 | 174,904 | +3.17% |
| 2026-07-02 | 1.28 | 1.3 | 1.24 | 1.26 | 369,414 | -3.08% |
| 2026-07-01 | 1.31 | 1.31 | 1.29 | 1.3 | 238,307 | +0.00% |
| 2026-06-30 | 1.26 | 1.3 | 1.235 | 1.3 | 419,741 | +3.17% |
| 2026-06-29 | 1.31 | 1.35 | 1.25 | 1.26 | 377,158 | -2.33% |
| 2026-06-26 | 1.28 | 1.325 | 1.275 | 1.29 | 1,940,255 | +0.78% |
| 2026-06-25 | 1.32 | 1.36 | 1.27 | 1.28 | 351,715 | -5.19% |
| 2026-06-24 | 1.34 | 1.365 | 1.315 | 1.35 | 385,377 | +0.00% |
| 2026-06-23 | 1.33 | 1.355 | 1.315 | 1.35 | 238,765 | +1.50% |
| 2026-06-22 | 1.39 | 1.4 | 1.31 | 1.33 | 264,269 | -5.00% |
| 2026-06-18 | 1.4 | 1.42 | 1.38 | 1.4 | 474,156 | -0.71% |
| 2026-06-17 | 1.45 | 1.48 | 1.375 | 1.41 | 249,556 | -2.76% |
| 2026-06-16 | 1.5 | 1.51 | 1.45 | 1.45 | 357,861 | -2.03% |
| 2026-06-15 | 1.4 | 1.519 | 1.4 | 1.48 | 482,079 | +5.71% |
| 2026-06-12 | 1.41 | 1.43 | 1.37 | 1.4 | 650,828 | -1.41% |
| 2026-06-11 | 1.43 | 1.43 | 1.395 | 1.42 | 145,393 | +0.00% |
| 2026-06-10 | 1.38 | 1.43 | 1.37 | 1.42 | 270,641 | +1.43% |
| 2026-06-09 | 1.42 | 1.435 | 1.375 | 1.4 | 305,040 | -1.41% |
| 2026-06-08 | 1.38 | 1.43 | 1.38 | 1.42 | 291,086 | +2.16% |
| 2026-06-05 | 1.45 | 1.455 | 1.38 | 1.39 | 240,422 | -4.14% |
| 2026-06-04 | 1.43 | 1.47 | 1.415 | 1.45 | 371,774 | +2.11% |
| 2026-06-03 | 1.5 | 1.51 | 1.41 | 1.42 | 286,109 | -6.58% |
| 2026-06-02 | 1.54 | 1.56 | 1.5 | 1.52 | 366,357 | -3.80% |
| 2026-06-01 | 1.54 | 1.6 | 1.51 | 1.58 | 582,503 | +3.27% |
| 2026-05-29 | 1.52 | 1.555 | 1.52 | 1.53 | 483,002 | +0.66% |
| 2026-05-28 | 1.49 | 1.55 | 1.48 | 1.52 | 547,096 | +1.33% |
| 2026-05-27 | 1.5 | 1.505 | 1.475 | 1.5 | 304,500 | +0.00% |
| 2026-05-26 | 1.45 | 1.5 | 1.43 | 1.5 | 314,694 | +3.45% |
| 2026-05-22 | 1.52 | 1.53 | 1.43 | 1.45 | 296,793 | -3.33% |
| 2026-05-21 | 1.5 | 1.51 | 1.485 | 1.5 | 436,683 | -1.96% |
| 2026-05-20 | 1.5 | 1.535 | 1.455 | 1.53 | 356,051 | +1.32% |
| 2026-05-19 | 1.49 | 1.545 | 1.48 | 1.51 | 346,465 | +0.67% |
| 2026-05-18 | 1.47 | 1.54 | 1.47 | 1.5 | 411,336 | +2.74% |
| 2026-05-15 | 1.49 | 1.51 | 1.455 | 1.46 | 294,618 | -3.31% |
| 2026-05-14 | 1.44 | 1.515 | 1.402 | 1.51 | 546,849 | +4.14% |
| 2026-05-13 | 1.45 | 1.545 | 1.435 | 1.45 | 922,910 | +0.00% |