5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
-10.84%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
+20.33%
YEAR-TO-DATE PERFORMANCE
-9.76%
1 YEAR PERFORMANCE
-11.38%
Kaltura Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.34 | 574.70 K | $197.76 M |
| 09/17/2026 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.40 | 151.70 K | $209.57 M |
| 09/16/2026 | $1.41 | $1.42 (0.71%) | $1.44 | $1.40 | 203.41 K | $209.57 M |
| 09/15/2026 | $1.41 | $1.41 (0%) | $1.42 | $1.38 | 320.90 K | $208.09 M |
| 09/14/2026 | $1.40 | $1.42 (1.43%) | $1.47 | $1.40 | 186.35 K | $209.57 M |
| 09/11/2026 | $1.44 | $1.41 (-2.08%) | $1.48 | $1.40 | 190.42 K | $208.09 M |
| 09/10/2026 | $1.42 | $1.43 (0.7%) | $1.47 | $1.41 | 142.60 K | $211.04 M |
| 09/09/2026 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.46 | 194.41 K | $215.47 M |
| 09/08/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.47 | 261.04 K | $218.42 M |
| 09/04/2026 | $1.53 | $1.51 (-1.31%) | $1.58 | $1.49 | 211.40 K | $222.85 M |
| 09/03/2026 | $1.52 | $1.53 (0.66%) | $1.55 | $1.52 | 244.81 K | $225.80 M |
| 09/02/2026 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.50 | 254.97 K | $224.33 M |
| 09/01/2026 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.53 | 133.20 K | $227.28 M |
| 08/31/2026 | $1.58 | $1.58 (0%) | $1.60 | $1.55 | 187.42 K | $233.18 M |
| 08/28/2026 | $1.58 | $1.60 (1.27%) | $1.61 | $1.57 | 177.93 K | $236.13 M |
| 08/27/2026 | $1.55 | $1.60 (3.23%) | $1.61 | $1.54 | 227.81 K | $236.13 M |
| 08/26/2026 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.48 | 252.80 K | $227.28 M |
| 08/25/2026 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.51 | 532.98 K | $225.80 M |
| 08/24/2026 | $1.61 | $1.63 (1.24%) | $1.66 | $1.59 | 245.45 K | $240.56 M |
| 08/21/2026 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.58 | 222.41 K | $237.61 M |
| 08/20/2026 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.65 | 270.71 K | $244.99 M |
| 08/19/2026 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.64 | 269.66 K | $246.46 M |
| 08/18/2026 | $1.64 | $1.67 (1.83%) | $1.68 | $1.63 | 202.92 K | $246.46 M |
| 08/17/2026 | $1.64 | $1.64 (0%) | $1.69 | $1.63 | 338.45 K | $242.04 M |
| 08/14/2026 | $1.59 | $1.63 (2.52%) | $1.64 | $1.56 | 404.84 K | $240.56 M |
| 08/13/2026 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.59 | 306.12 K | $234.66 M |
| 08/12/2026 | $1.63 | $1.58 (-3.07%) | $1.64 | $1.57 | 450.73 K | $233.18 M |
| 08/11/2026 | $1.61 | $1.63 (1.24%) | $1.67 | $1.58 | 431.81 K | $240.56 M |
| 08/10/2026 | $1.72 | $1.64 (-4.65%) | $1.75 | $1.62 | 846.64 K | $242.04 M |
| 08/07/2026 | $1.71 | $1.75 (2.34%) | $1.79 | $1.64 | 719.52 K | $258.27 M |
| 08/06/2026 | $1.91 | $1.72 (-9.95%) | $1.99 | $1.70 | 2.38 M | $253.84 M |
| 08/05/2026 | $1.45 | $1.89 (30.34%) | $2.05 | $1.43 | 13.85 M | $278.93 M |
| 08/04/2026 | $1.39 | $1.40 (0.72%) | $1.45 | $1.39 | 262.88 K | $206.62 M |
| 08/03/2026 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.38 | 180.41 K | $203.66 M |
| 07/31/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.33 | 146.80 K | $202.19 M |
| 07/30/2026 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.32 | 262.10 K | $202.19 M |
| 07/29/2026 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.38 | 175.90 K | $205.14 M |
| 07/28/2026 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.43 | 259.62 K | $212.52 M |
| 07/27/2026 | $1.41 | $1.46 (3.55%) | $1.50 | $1.41 | 297.52 K | $215.47 M |
| 07/24/2026 | $1.34 | $1.40 (4.48%) | $1.43 | $1.34 | 290.80 K | $206.62 M |
| 07/23/2026 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.32 | 871.70 K | $202.19 M |
| 07/22/2026 | $1.41 | $1.46 (3.55%) | $1.47 | $1.38 | 537.00 K | $215.47 M |
| 07/21/2026 | $1.38 | $1.43 (3.62%) | $1.44 | $1.36 | 303.10 K | $211.04 M |
| 07/20/2026 | $1.38 | $1.39 (0.72%) | $1.43 | $1.35 | 226.62 K | $205.14 M |
| 07/17/2026 | $1.28 | $1.39 (8.59%) | $1.39 | $1.28 | 432.37 K | $205.14 M |
| 07/16/2026 | $1.30 | $1.30 (0%) | $1.31 | $1.29 | 302.60 K | $191.86 M |
| 07/15/2026 | $1.26 | $1.29 (2.38%) | $1.30 | $1.26 | 150.90 K | $190.38 M |
| 07/14/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 177.92 K | $187.43 M |
| 07/13/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.27 | 204.08 K | $190.38 M |
| 07/10/2026 | $1.27 | $1.28 (0.79%) | $1.29 | $1.25 | 166.81 K | $188.91 M |
| 07/09/2026 | $1.25 | $1.27 (1.6%) | $1.27 | $1.23 | 87.43 K | $187.43 M |
| 07/08/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.24 | 225.40 K | $184.48 M |
| 07/07/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.27 | 128.80 K | $190.38 M |
| 07/06/2026 | $1.25 | $1.30 (4%) | $1.30 | $1.25 | 174.90 K | $191.86 M |
| 07/02/2026 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.24 | 369.41 K | $185.95 M |
| 07/01/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.29 | 238.31 K | $191.86 M |
| 06/30/2026 | $1.26 | $1.30 (3.17%) | $1.30 | $1.24 | 419.74 K | $191.86 M |
| 06/29/2026 | $1.31 | $1.26 (-3.82%) | $1.35 | $1.25 | 377.16 K | $185.95 M |
| 06/26/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.27 | 1.94 M | $190.38 M |
| 06/25/2026 | $1.32 | $1.28 (-3.03%) | $1.36 | $1.27 | 351.72 K | $188.91 M |
| 06/24/2026 | $1.34 | $1.35 (0.75%) | $1.37 | $1.32 | 385.40 K | $199.24 M |
| 06/23/2026 | $1.33 | $1.35 (1.5%) | $1.36 | $1.32 | 238.80 K | $199.24 M |
| 06/22/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.31 | 264.27 K | $196.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
