5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+21.31%
6 MONTH PERFORMANCE
-14.45%
YEAR-TO-DATE PERFORMANCE
-9.76%
1 YEAR PERFORMANCE
-24.87%
Kaltura Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.31 | 264.27 K | $193.97 M |
| 06/18/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 474.20 K | $204.18 M |
| 06/17/2026 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.38 | 249.56 K | $205.64 M |
| 06/16/2026 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.45 | 357.90 K | $211.47 M |
| 06/15/2026 | $1.40 | $1.48 (5.71%) | $1.52 | $1.40 | 482.08 K | $215.84 M |
| 06/12/2026 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.37 | 650.83 K | $204.18 M |
| 06/11/2026 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.40 | 145.40 K | $207.09 M |
| 06/10/2026 | $1.38 | $1.42 (2.9%) | $1.43 | $1.37 | 270.64 K | $207.09 M |
| 06/09/2026 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.38 | 305.04 K | $204.18 M |
| 06/08/2026 | $1.38 | $1.42 (2.9%) | $1.43 | $1.38 | 291.10 K | $207.09 M |
| 06/05/2026 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.38 | 240.42 K | $202.72 M |
| 06/04/2026 | $1.43 | $1.45 (1.4%) | $1.47 | $1.42 | 371.80 K | $211.47 M |
| 06/03/2026 | $1.50 | $1.42 (-5.33%) | $1.51 | $1.41 | 286.11 K | $207.09 M |
| 06/02/2026 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.50 | 366.36 K | $221.68 M |
| 06/01/2026 | $1.54 | $1.58 (2.6%) | $1.60 | $1.51 | 582.50 K | $230.43 M |
| 05/29/2026 | $1.52 | $1.53 (0.66%) | $1.56 | $1.52 | 483.00 K | $223.14 M |
| 05/28/2026 | $1.49 | $1.52 (2.01%) | $1.55 | $1.48 | 547.10 K | $221.68 M |
| 05/27/2026 | $1.50 | $1.50 (0%) | $1.51 | $1.48 | 304.50 K | $218.76 M |
| 05/26/2026 | $1.45 | $1.50 (3.45%) | $1.50 | $1.43 | 314.69 K | $218.76 M |
| 05/22/2026 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.43 | 296.79 K | $211.47 M |
| 05/21/2026 | $1.50 | $1.50 (0%) | $1.51 | $1.49 | 436.70 K | $218.76 M |
| 05/20/2026 | $1.50 | $1.53 (2%) | $1.54 | $1.46 | 356.10 K | $223.14 M |
| 05/19/2026 | $1.49 | $1.51 (1.34%) | $1.55 | $1.48 | 346.47 K | $220.22 M |
| 05/18/2026 | $1.47 | $1.50 (2.04%) | $1.54 | $1.47 | 411.34 K | $218.76 M |
| 05/15/2026 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.46 | 294.62 K | $212.93 M |
| 05/14/2026 | $1.44 | $1.51 (4.86%) | $1.52 | $1.40 | 546.85 K | $220.22 M |
| 05/13/2026 | $1.45 | $1.45 (0%) | $1.55 | $1.44 | 922.91 K | $211.47 M |
| 05/12/2026 | $1.37 | $1.45 (5.84%) | $1.51 | $1.37 | 1.08 M | $211.47 M |
| 05/11/2026 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.30 | 748.17 K | $198.34 M |
| 05/08/2026 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.35 | 422.61 K | $201.26 M |
| 05/07/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.40 | 278.31 K | $204.18 M |
| 05/06/2026 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.40 | 282.50 K | $204.18 M |
| 05/05/2026 | $1.46 | $1.48 (1.37%) | $1.49 | $1.42 | 319.71 K | $215.84 M |
| 05/04/2026 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.42 | 403.00 K | $207.09 M |
| 05/01/2026 | $1.40 | $1.46 (4.29%) | $1.47 | $1.40 | 329.70 K | $212.93 M |
| 04/30/2026 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.37 | 435.28 K | $199.80 M |
| 04/29/2026 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.42 | 372.90 K | $207.09 M |
| 04/28/2026 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.42 | 750.20 K | $215.84 M |
| 04/27/2026 | $1.40 | $1.46 (4.29%) | $1.55 | $1.40 | 1.81 M | $212.93 M |
| 04/24/2026 | $1.23 | $1.28 (4.07%) | $1.29 | $1.22 | 260.13 K | $186.68 M |
| 04/23/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.20 | 311.75 K | $182.30 M |
| 04/22/2026 | $1.26 | $1.28 (1.59%) | $1.29 | $1.24 | 258.60 K | $186.68 M |
| 04/21/2026 | $1.25 | $1.26 (0.8%) | $1.34 | $1.24 | 531.91 K | $183.76 M |
| 04/20/2026 | $1.17 | $1.25 (6.84%) | $1.31 | $1.17 | 743.83 K | $182.30 M |
| 04/17/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.13 | 409.01 K | $170.63 M |
| 04/16/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 229.20 K | $164.80 M |
| 04/15/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.07 | 514.88 K | $166.26 M |
| 04/14/2026 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 288.83 K | $158.97 M |
| 04/13/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 254.60 K | $158.97 M |
| 04/10/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.06 | 172.24 K | $157.51 M |
| 04/09/2026 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.06 | 255.10 K | $158.97 M |
| 04/08/2026 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.12 | 258.86 K | $163.34 M |
| 04/07/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 412.83 K | $161.88 M |
| 04/06/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 277.53 K | $161.88 M |
| 04/02/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 248.22 K | $167.72 M |
| 04/01/2026 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.17 | 286.92 K | $170.63 M |
| 03/31/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.18 | 373.63 K | $177.93 M |
| 03/30/2026 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.19 | 336.50 K | $176.47 M |
| 03/27/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.22 | 430.70 K | $182.30 M |
| 03/26/2026 | $1.29 | $1.34 (3.88%) | $1.38 | $1.27 | 850.40 K | $195.43 M |
| 03/25/2026 | $1.20 | $1.27 (5.83%) | $1.27 | $1.15 | 789.70 K | $185.22 M |
| 03/24/2026 | $1.21 | $1.17 (-3.31%) | $1.30 | $1.17 | 775.33 K | $170.63 M |
| 03/23/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 818.60 K | $177.93 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.
