Kaltura Inc. (KLTR)
NASDAQ: KLTR
· Real-Time Price · USD
1.50
-0.13 (-7.98%)
At close: Aug 14, 2025, 3:59 PM
1.47
-2.00%
Pre-market: Aug 15, 2025, 08:08 AM EDT
KLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.65 | 1.50 | 1.51 | 1.51 | -7.36% | 245,062 |
| Aug 13, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 202,700 |
| Aug 12, 2025 | 1.55 | 1.63 | 1.48 | 1.61 | 1.61 | 0.63% | 521,763 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.59 | 1.60 | 1.60 | -8.05% | 436,022 |
| Aug 8, 2025 | 1.71 | 1.82 | 1.70 | 1.74 | 1.74 | 1.75% | 252,225 |
| Aug 7, 2025 | 1.74 | 1.81 | 1.67 | 1.71 | 1.71 | 0.00% | 198,133 |
| Aug 6, 2025 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | 1.79% | 154,213 |
| Aug 5, 2025 | 1.72 | 1.77 | 1.67 | 1.68 | 1.68 | -1.18% | 372,813 |
| Aug 4, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 2.41% | 213,558 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -7.26% | 265,169 |
| Jul 31, 2025 | 1.80 | 1.88 | 1.75 | 1.79 | 1.79 | 0.00% | 439,929 |
| Jul 30, 2025 | 1.85 | 1.86 | 1.76 | 1.79 | 1.79 | -2.19% | 263,000 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -3.17% | 100,739 |
| Jul 28, 2025 | 1.87 | 1.91 | 1.85 | 1.89 | 1.89 | 1.07% | 201,246 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -3.11% | 143,054 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.89 | 1.93 | 1.93 | -2.03% | 286,517 |
| Jul 23, 2025 | 1.90 | 2.02 | 1.89 | 1.97 | 1.97 | 3.68% | 483,044 |
| Jul 22, 2025 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | 1.06% | 333,800 |
| Jul 21, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 436,978 |
| Jul 18, 2025 | 1.84 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 319,207 |