Kaltura, Inc. (KLTR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.51

north_east

$0.01 (0.67%)

Day's range

$1.48

$1.55

5 DAY PERFORMANCE

-5.03%

1 MONTH PERFORMANCE

+2.72%

3 MONTH PERFORMANCE

-1.95%

6 MONTH PERFORMANCE

-32.29%

YEAR-TO-DATE PERFORMANCE

-31.36%

1 YEAR PERFORMANCE

-32.59%

Kaltura, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.64	$1.57 (-4.27%)	$1.64	$1.54	276.03 K	$241.05 M
12/05/2025	$1.62	$1.64 (1.23%)	$1.65	$1.59	260.50 K	$251.80 M
12/04/2025	$1.57	$1.60 (1.91%)	$1.66	$1.54	541.80 K	$245.66 M
12/03/2025	$1.47	$1.59 (8.16%)	$1.60	$1.45	396.12 K	$244.12 M
12/02/2025	$1.49	$1.47 (-1.34%)	$1.49	$1.45	204.55 K	$225.70 M
12/01/2025	$1.47	$1.47 (0%)	$1.51	$1.44	331.10 K	$225.70 M
11/28/2025	$1.42	$1.47 (3.52%)	$1.48	$1.41	204.10 K	$225.70 M
11/26/2025	$1.44	$1.43 (-0.69%)	$1.47	$1.40	386.82 K	$219.56 M
11/25/2025	$1.46	$1.46 (0%)	$1.48	$1.43	247.20 K	$224.16 M
11/24/2025	$1.57	$1.46 (-7.01%)	$1.62	$1.46	272.32 K	$224.16 M
11/21/2025	$1.46	$1.58 (8.22%)	$1.58	$1.44	557.94 K	$242.59 M
11/20/2025	$1.47	$1.46 (-0.68%)	$1.56	$1.46	400.70 K	$224.16 M
11/19/2025	$1.55	$1.47 (-5.16%)	$1.60	$1.46	504.80 K	$225.70 M
11/18/2025	$1.46	$1.58 (8.22%)	$1.63	$1.46	422.50 K	$242.59 M
11/17/2025	$1.63	$1.56 (-4.29%)	$1.64	$1.52	541.80 K	$239.52 M
11/14/2025	$1.71	$1.67 (-2.34%)	$1.79	$1.65	587.20 K	$256.41 M
11/13/2025	$1.71	$1.79 (4.68%)	$1.88	$1.71	1.58 M	$274.83 M
11/12/2025	$1.80	$1.74 (-3.33%)	$1.81	$1.70	2.25 M	$267.15 M
11/11/2025	$1.75	$1.84 (5.14%)	$2.01	$1.71	28.33 M	$282.51 M
11/10/2025	$1.50	$1.47 (-2%)	$1.51	$1.46	1.34 M	$225.70 M
11/07/2025	$1.45	$1.47 (1.38%)	$1.49	$1.40	133.50 K	$225.70 M
11/06/2025	$1.53	$1.45 (-5.23%)	$1.53	$1.44	179.10 K	$222.63 M
11/05/2025	$1.51	$1.55 (2.65%)	$1.56	$1.50	123.00 K	$237.98 M
11/04/2025	$1.50	$1.50 (0%)	$1.57	$1.50	105.21 K	$230.31 M
11/03/2025	$1.56	$1.52 (-2.56%)	$1.60	$1.50	151.34 K	$233.38 M
10/31/2025	$1.53	$1.55 (1.31%)	$1.57	$1.53	101.51 K	$237.98 M
10/30/2025	$1.52	$1.53 (0.66%)	$1.58	$1.50	137.34 K	$234.91 M
10/29/2025	$1.66	$1.53 (-7.83%)	$1.66	$1.51	191.00 K	$234.91 M
10/28/2025	$1.58	$1.66 (5.06%)	$1.69	$1.58	206.60 K	$254.87 M
10/27/2025	$1.61	$1.59 (-1.24%)	$1.61	$1.55	205.84 K	$244.12 M
10/24/2025	$1.63	$1.61 (-1.23%)	$1.65	$1.60	142.65 K	$247.19 M
10/23/2025	$1.62	$1.60 (-1.23%)	$1.67	$1.59	160.04 K	$245.66 M
10/22/2025	$1.61	$1.61 (0%)	$1.65	$1.57	315.58 K	$247.19 M
10/21/2025	$1.53	$1.60 (4.58%)	$1.63	$1.53	279.20 K	$245.66 M
10/20/2025	$1.51	$1.54 (1.99%)	$1.57	$1.50	212.64 K	$236.45 M
10/17/2025	$1.52	$1.50 (-1.32%)	$1.55	$1.46	203.54 K	$230.31 M
10/16/2025	$1.59	$1.54 (-3.14%)	$1.64	$1.53	222.42 K	$236.45 M
10/15/2025	$1.66	$1.58 (-4.82%)	$1.70	$1.55	311.00 K	$242.59 M
10/14/2025	$1.52	$1.64 (7.89%)	$1.71	$1.49	577.80 K	$251.80 M
10/13/2025	$1.51	$1.51 (0%)	$1.54	$1.48	179.27 K	$231.84 M
10/10/2025	$1.48	$1.49 (0.68%)	$1.51	$1.44	425.28 K	$228.77 M
10/09/2025	$1.52	$1.49 (-1.97%)	$1.52	$1.47	184.70 K	$228.77 M
10/08/2025	$1.48	$1.50 (1.35%)	$1.53	$1.43	285.84 K	$230.31 M
10/07/2025	$1.54	$1.48 (-3.9%)	$1.54	$1.43	437.04 K	$227.23 M
10/06/2025	$1.53	$1.50 (-1.96%)	$1.57	$1.49	273.47 K	$230.31 M
10/03/2025	$1.54	$1.51 (-1.95%)	$1.55	$1.48	155.70 K	$231.84 M
10/02/2025	$1.40	$1.50 (7.14%)	$1.52	$1.36	452.53 K	$230.31 M
10/01/2025	$1.43	$1.39 (-2.8%)	$1.48	$1.39	238.25 K	$213.42 M
09/30/2025	$1.42	$1.44 (1.41%)	$1.48	$1.39	177.22 K	$221.09 M
09/29/2025	$1.52	$1.42 (-6.58%)	$1.57	$1.42	152.70 K	$218.02 M
09/26/2025	$1.57	$1.52 (-3.18%)	$1.58	$1.51	112.61 K	$233.38 M
09/25/2025	$1.57	$1.58 (0.64%)	$1.60	$1.55	155.50 K	$242.59 M
09/24/2025	$1.60	$1.60 (0%)	$1.63	$1.55	122.52 K	$245.66 M
09/23/2025	$1.67	$1.60 (-4.19%)	$1.71	$1.58	239.15 K	$245.66 M
09/22/2025	$1.67	$1.67 (0%)	$1.71	$1.63	183.60 K	$256.41 M
09/19/2025	$1.72	$1.67 (-2.91%)	$1.79	$1.67	1.28 M	$256.41 M
09/18/2025	$1.69	$1.73 (2.37%)	$1.75	$1.68	187.73 K	$265.62 M
09/17/2025	$1.69	$1.68 (-0.59%)	$1.76	$1.62	499.00 K	$257.94 M
09/16/2025	$1.72	$1.68 (-2.33%)	$1.72	$1.68	140.91 K	$257.94 M
09/15/2025	$1.72	$1.72 (0%)	$1.74	$1.67	292.34 K	$264.08 M
09/12/2025	$1.70	$1.72 (1.18%)	$1.74	$1.68	281.93 K	$264.08 M
09/11/2025	$1.70	$1.71 (0.59%)	$1.73	$1.61	345.30 K	$262.55 M
09/10/2025	$1.51	$1.65 (9.27%)	$1.74	$1.50	688.71 K	$253.34 M
09/09/2025	$1.52	$1.51 (-0.66%)	$1.53	$1.47	282.30 K	$231.84 M
09/08/2025	$1.47	$1.54 (4.76%)	$1.55	$1.47	155.32 K	$236.45 M