Kaltura, Inc. KLTR
NASDAQ · United States · Technology Services
$1.32+0.03 (+2.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | +2.73% | $1.27 | $1.32 | $1.25 | 122.84K |
| 2026-09-30 | $1.28 | -3.03% | $1.32 | $1.34 | $1.27 | 139.80K |
| 2026-09-29 | $1.32 | +1.54% | $1.30 | $1.32 | $1.28 | 158.90K |
| 2026-09-28 | $1.30 | -1.14% | $1.32 | $1.32 | $1.28 | 152.40K |
| 2026-09-25 | $1.32 | -1.13% | $1.32 | $1.34 | $1.31 | 138.20K |
| 2026-09-24 | $1.33 | 0.00% | $1.33 | $1.33 | $1.29 | 237.90K |
| 2026-09-23 | $1.33 | -2.21% | $1.36 | $1.37 | $1.33 | 145.00K |
| 2026-09-22 | $1.36 | +0.74% | $1.35 | $1.40 | $1.35 | 376.80K |
| 2026-09-21 | $1.35 | +0.75% | $1.36 | $1.38 | $1.35 | 175.60K |
| 2026-09-18 | $1.34 | -5.63% | $1.41 | $1.41 | $1.34 | 574.70K |
| 2026-09-17 | $1.42 | +0.35% | $1.43 | $1.44 | $1.40 | 151.70K |
| 2026-09-16 | $1.41 | +0.35% | $1.41 | $1.43 | $1.40 | 203.40K |
| 2026-09-15 | $1.41 | -0.70% | $1.41 | $1.42 | $1.38 | 320.90K |
| 2026-09-14 | $1.42 | +0.71% | $1.40 | $1.47 | $1.40 | 186.30K |
| 2026-09-11 | $1.41 | -1.40% | $1.44 | $1.48 | $1.40 | 190.40K |
| 2026-09-10 | $1.43 | -2.05% | $1.42 | $1.47 | $1.41 | 142.60K |
| 2026-09-09 | $1.46 | -1.35% | $1.50 | $1.51 | $1.46 | 194.40K |
| 2026-09-08 | $1.48 | -1.99% | $1.49 | $1.51 | $1.47 | 261.00K |
| 2026-09-04 | $1.51 | -1.31% | $1.53 | $1.58 | $1.49 | 211.40K |
| 2026-09-03 | $1.53 | +0.66% | $1.52 | $1.55 | $1.52 | 244.60K |
| 2026-09-02 | $1.52 | -1.30% | $1.54 | $1.54 | $1.50 | 253.50K |
| 2026-09-01 | $1.54 | -2.53% | $1.56 | $1.57 | $1.52 | 133.20K |
| 2026-08-31 | $1.58 | -1.25% | $1.58 | $1.60 | $1.55 | 187.40K |
| 2026-08-28 | $1.60 | 0.00% | $1.58 | $1.61 | $1.57 | 177.90K |
| 2026-08-27 | $1.60 | +3.90% | $1.55 | $1.61 | $1.54 | 227.80K |
| 2026-08-26 | $1.54 | +0.65% | $1.57 | $1.59 | $1.48 | 252.80K |
| 2026-08-25 | $1.53 | -6.13% | $1.63 | $1.63 | $1.51 | 531.00K |
| 2026-08-24 | $1.63 | +1.24% | $1.61 | $1.66 | $1.59 | 245.40K |
| 2026-08-21 | $1.61 | -3.01% | $1.69 | $1.69 | $1.58 | 222.40K |
| 2026-08-20 | $1.66 | -0.60% | $1.69 | $1.71 | $1.65 | 270.70K |
| 2026-08-19 | $1.67 | 0.00% | $1.68 | $1.69 | $1.63 | 269.50K |
| 2026-08-18 | $1.67 | +1.83% | $1.64 | $1.67 | $1.63 | 202.90K |
| 2026-08-17 | $1.64 | +0.61% | $1.64 | $1.69 | $1.63 | 338.40K |
| 2026-08-14 | $1.63 | +2.52% | $1.59 | $1.64 | $1.56 | 404.80K |
| 2026-08-13 | $1.59 | +0.63% | $1.60 | $1.63 | $1.59 | 306.10K |
| 2026-08-12 | $1.58 | -3.07% | $1.63 | $1.64 | $1.57 | 450.60K |
| 2026-08-11 | $1.63 | -0.61% | $1.61 | $1.66 | $1.58 | 431.80K |
| 2026-08-10 | $1.64 | -6.29% | $1.72 | $1.75 | $1.62 | 846.60K |
| 2026-08-07 | $1.75 | +1.74% | $1.71 | $1.79 | $1.64 | 719.50K |
| 2026-08-06 | $1.72 | -8.99% | $1.91 | $1.99 | $1.70 | 2.38M |
| 2026-08-05 | $1.89 | +35.00% | $1.45 | $2.05 | $1.43 | 13.85M |
| 2026-08-04 | $1.40 | +1.45% | $1.39 | $1.45 | $1.39 | 262.80K |
| 2026-08-03 | $1.38 | +0.73% | $1.40 | $1.43 | $1.38 | 180.40K |
| 2026-07-31 | $1.37 | 0.00% | $1.37 | $1.38 | $1.33 | 146.80K |
| 2026-07-30 | $1.37 | -1.44% | $1.40 | $1.40 | $1.32 | 262.10K |
| 2026-07-29 | $1.39 | -3.47% | $1.45 | $1.45 | $1.38 | 175.90K |
| 2026-07-28 | $1.44 | -1.37% | $1.46 | $1.48 | $1.43 | 259.60K |
| 2026-07-27 | $1.46 | +4.29% | $1.41 | $1.50 | $1.41 | 297.50K |
| 2026-07-24 | $1.40 | +2.19% | $1.34 | $1.43 | $1.34 | 290.80K |
| 2026-07-23 | $1.37 | -6.16% | $1.42 | $1.46 | $1.32 | 871.70K |
| 2026-07-22 | $1.46 | +2.10% | $1.41 | $1.47 | $1.38 | 537.00K |
| 2026-07-21 | $1.43 | +3.25% | $1.38 | $1.44 | $1.36 | 303.10K |
| 2026-07-20 | $1.38 | -0.36% | $1.38 | $1.43 | $1.35 | 226.50K |
| 2026-07-17 | $1.39 | +6.92% | $1.28 | $1.39 | $1.28 | 432.30K |
| 2026-07-16 | $1.30 | +0.78% | $1.30 | $1.31 | $1.28 | 302.60K |
| 2026-07-15 | $1.29 | +1.57% | $1.26 | $1.30 | $1.26 | 150.90K |
| 2026-07-14 | $1.27 | -1.55% | $1.28 | $1.30 | $1.26 | 177.90K |
| 2026-07-13 | $1.29 | +0.78% | $1.28 | $1.30 | $1.27 | 204.00K |
| 2026-07-10 | $1.28 | +0.79% | $1.27 | $1.29 | $1.25 | 166.80K |
| 2026-07-09 | $1.27 | +1.60% | $1.25 | $1.27 | $1.23 | 87.40K |
| 2026-07-08 | $1.25 | -3.10% | $1.27 | $1.27 | $1.24 | 225.40K |
| 2026-07-07 | $1.29 | -0.77% | $1.30 | $1.31 | $1.27 | 128.80K |
| 2026-07-06 | $1.30 | +3.17% | $1.25 | $1.30 | $1.25 | 174.90K |
| 2026-07-02 | $1.26 | -3.08% | $1.28 | $1.30 | $1.24 | 367.60K |
| 2026-07-01 | $1.30 | 0.00% | $1.31 | $1.31 | $1.29 | 238.30K |
| 2026-06-30 | $1.30 | +3.17% | $1.26 | $1.30 | $1.24 | 419.70K |
| 2026-06-29 | $1.26 | -2.33% | $1.31 | $1.35 | $1.25 | 376.80K |
| 2026-06-26 | $1.29 | +0.78% | $1.28 | $1.33 | $1.27 | 1.94M |
| 2026-06-25 | $1.28 | -5.19% | $1.32 | $1.36 | $1.27 | 351.60K |
| 2026-06-24 | $1.35 | 0.00% | $1.34 | $1.37 | $1.32 | 385.40K |
| 2026-06-23 | $1.35 | +1.50% | $1.33 | $1.36 | $1.32 | 238.80K |
| 2026-06-22 | $1.33 | -5.00% | $1.39 | $1.40 | $1.31 | 264.10K |
| 2026-06-18 | $1.40 | -0.71% | $1.40 | $1.42 | $1.38 | 474.20K |
| 2026-06-17 | $1.41 | -2.76% | $1.45 | $1.48 | $1.38 | 249.50K |
| 2026-06-16 | $1.45 | -2.03% | $1.50 | $1.51 | $1.45 | 357.90K |
| 2026-06-15 | $1.48 | +5.71% | $1.40 | $1.52 | $1.40 | 481.70K |
| 2026-06-12 | $1.40 | -1.41% | $1.41 | $1.43 | $1.37 | 650.80K |
| 2026-06-11 | $1.42 | 0.00% | $1.43 | $1.43 | $1.39 | 145.40K |
| 2026-06-10 | $1.42 | +1.43% | $1.38 | $1.43 | $1.37 | 270.60K |
| 2026-06-09 | $1.40 | -1.41% | $1.42 | $1.43 | $1.38 | 305.00K |
| 2026-06-08 | $1.42 | +2.16% | $1.38 | $1.43 | $1.38 | 291.10K |
| 2026-06-05 | $1.39 | -4.14% | $1.45 | $1.46 | $1.38 | 240.40K |
| 2026-06-04 | $1.45 | +2.11% | $1.43 | $1.47 | $1.41 | 371.80K |
| 2026-06-03 | $1.42 | -6.58% | $1.50 | $1.51 | $1.41 | 286.10K |
| 2026-06-02 | $1.52 | -3.80% | $1.54 | $1.56 | $1.50 | 366.30K |
| 2026-06-01 | $1.58 | +3.27% | $1.54 | $1.60 | $1.51 | 582.50K |
| 2026-05-29 | $1.53 | +0.66% | $1.52 | $1.55 | $1.52 | 482.90K |
| 2026-05-28 | $1.52 | +1.33% | $1.49 | $1.55 | $1.48 | 543.50K |
| 2026-05-27 | $1.50 | 0.00% | $1.50 | $1.50 | $1.48 | 303.20K |
| 2026-05-26 | $1.50 | +3.45% | $1.45 | $1.50 | $1.43 | 313.30K |