Kaltura Inc. (KLTR)
NASDAQ: KLTR
· Real-Time Price · USD
1.46
-0.02 (-1.35%)
At close: Sep 05, 2025, 3:59 PM
1.49
2.05%
After-hours: Sep 05, 2025, 07:44 PM EDT
KLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.49 | 1.55 | 1.45 | 1.46 | 1.46 | -1.35% | 99,419 |
| 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 |
| Aug 28, 2025 | 1.60 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 160,923 |
| Aug 27, 2025 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | -0.63% | 297,700 |
| Aug 26, 2025 | 1.58 | 1.64 | 1.53 | 1.60 | 1.60 | 1.91% | 302,203 |
| Aug 25, 2025 | 1.48 | 1.61 | 1.45 | 1.57 | 1.57 | 5.37% | 553,321 |
| Aug 22, 2025 | 1.39 | 1.50 | 1.39 | 1.49 | 1.49 | 7.97% | 253,600 |
| Aug 21, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -4.17% | 152,700 |
| Aug 20, 2025 | 1.45 | 1.51 | 1.39 | 1.44 | 1.44 | -0.69% | 398,300 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 222,124 |
| Aug 18, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 186,634 |
| Aug 15, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 194,517 |
| Aug 14, 2025 | 1.60 | 1.65 | 1.50 | 1.51 | 1.51 | -7.36% | 249,031 |
| 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 |