Kaltura Inc. (KLTR) Historical Stock Price Data | Complete Trading History - Stocknear

Kaltura Inc.

NASDAQ: KLTR · Real-Time Price · USD
1.52
-0.06 (-3.80%)
At close: Sep 26, 2025, 3:59 PM
1.52
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

KLTR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.57 1.58 1.51 1.52 1.52 -3.80% 112,489
Sep 25, 2025 1.57 1.60 1.55 1.58 1.58 -1.25% 155,500
Sep 24, 2025 1.60 1.63 1.55 1.60 1.60 0.00% 122,524
Sep 23, 2025 1.67 1.71 1.58 1.60 1.60 -4.19% 239,152
Sep 22, 2025 1.67 1.71 1.63 1.67 1.67 0.00% 183,600
Sep 19, 2025 1.72 1.79 1.67 1.67 1.67 -3.47% 1,282,423
Sep 18, 2025 1.69 1.75 1.68 1.73 1.73 2.98% 187,728
Sep 17, 2025 1.69 1.76 1.62 1.68 1.68 0.00% 499,000
Sep 16, 2025 1.72 1.72 1.68 1.68 1.68 -2.33% 140,913
Sep 15, 2025 1.72 1.74 1.67 1.72 1.72 0.00% 292,337
Sep 12, 2025 1.70 1.74 1.68 1.72 1.72 0.58% 281,927
Sep 11, 2025 1.70 1.73 1.61 1.71 1.71 3.64% 345,300
Sep 10, 2025 1.51 1.74 1.50 1.65 1.65 9.27% 688,706
Sep 9, 2025 1.52 1.53 1.47 1.51 1.51 -1.95% 282,300
Sep 8, 2025 1.47 1.55 1.47 1.54 1.54 5.48% 155,316
Sep 5, 2025 1.49 1.55 1.45 1.46 1.46 -1.35% 99,707
Sep 4, 2025 1.49 1.53 1.46 1.48 1.48 -0.67% 119,700
Sep 3, 2025 1.51 1.55 1.47 1.49 1.49 -0.67% 197,029
Sep 2, 2025 1.56 1.60 1.48 1.50 1.50 -5.66% 187,015
Aug 29, 2025 1.60 1.67 1.58 1.59 1.59 -1.24% 227,300