5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
-9.76%
1 YEAR PERFORMANCE
-33.03%
Kaltura Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.50 | $1.42 (-5.67%) | $1.50 | $1.40 | 151.01 K | $212.10 M |
| 05/05/2026 | $1.46 | $1.48 (1.37%) | $1.49 | $1.42 | 319.71 K | $221.06 M |
| 05/04/2026 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.42 | 403.00 K | $212.10 M |
| 05/01/2026 | $1.40 | $1.46 (4.29%) | $1.47 | $1.40 | 329.70 K | $218.07 M |
| 04/30/2026 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.37 | 435.28 K | $204.63 M |
| 04/29/2026 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.42 | 372.90 K | $212.10 M |
| 04/28/2026 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.42 | 750.20 K | $221.06 M |
| 04/27/2026 | $1.40 | $1.46 (4.29%) | $1.55 | $1.40 | 1.81 M | $218.07 M |
| 04/24/2026 | $1.23 | $1.28 (4.07%) | $1.29 | $1.22 | 260.13 K | $191.19 M |
| 04/23/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.20 | 311.75 K | $186.71 M |
| 04/22/2026 | $1.26 | $1.28 (1.59%) | $1.29 | $1.24 | 258.60 K | $191.19 M |
| 04/21/2026 | $1.25 | $1.26 (0.8%) | $1.34 | $1.24 | 531.91 K | $188.20 M |
| 04/20/2026 | $1.17 | $1.25 (6.84%) | $1.31 | $1.17 | 743.83 K | $186.71 M |
| 04/17/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.13 | 409.01 K | $174.76 M |
| 04/16/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 229.20 K | $168.78 M |
| 04/15/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.07 | 514.88 K | $170.28 M |
| 04/14/2026 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 288.83 K | $162.81 M |
| 04/13/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 254.60 K | $162.81 M |
| 04/10/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.06 | 172.24 K | $161.31 M |
| 04/09/2026 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.06 | 255.10 K | $162.81 M |
| 04/08/2026 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.12 | 258.86 K | $167.29 M |
| 04/07/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 412.83 K | $165.80 M |
| 04/06/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 277.53 K | $165.80 M |
| 04/02/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 248.22 K | $171.77 M |
| 04/01/2026 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.17 | 286.92 K | $174.76 M |
| 03/31/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.18 | 373.63 K | $182.23 M |
| 03/30/2026 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.19 | 336.50 K | $180.73 M |
| 03/27/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.22 | 430.70 K | $186.71 M |
| 03/26/2026 | $1.29 | $1.34 (3.88%) | $1.38 | $1.27 | 850.40 K | $200.15 M |
| 03/25/2026 | $1.20 | $1.27 (5.83%) | $1.27 | $1.15 | 789.70 K | $189.69 M |
| 03/24/2026 | $1.21 | $1.17 (-3.31%) | $1.30 | $1.17 | 775.33 K | $174.76 M |
| 03/23/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 818.60 K | $182.23 M |
| 03/20/2026 | $1.07 | $1.23 (14.95%) | $1.23 | $1.06 | 2.87 M | $183.72 M |
| 03/19/2026 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.09 | 741.01 K | $162.81 M |
| 03/18/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 1.08 M | $176.25 M |
| 03/17/2026 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.16 | 3.18 M | $188.20 M |
| 03/16/2026 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 12.49 M | $207.62 M |
| 03/13/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.33 | 155.31 K | $201.64 M |
| 03/12/2026 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.35 | 125.70 K | $201.64 M |
| 03/11/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.38 | 142.00 K | $216.69 M |
| 03/10/2026 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.39 | 174.62 K | $221.33 M |
| 03/09/2026 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.44 | 378.93 K | $229.07 M |
| 03/06/2026 | $1.50 | $1.52 (1.33%) | $1.53 | $1.46 | 298.40 K | $235.26 M |
| 03/05/2026 | $1.51 | $1.51 (0%) | $1.56 | $1.50 | 294.61 K | $233.71 M |
| 03/04/2026 | $1.46 | $1.53 (4.79%) | $1.55 | $1.45 | 398.01 K | $236.81 M |
| 03/03/2026 | $1.36 | $1.44 (5.88%) | $1.51 | $1.36 | 504.00 K | $222.88 M |
| 03/02/2026 | $1.34 | $1.41 (5.22%) | $1.46 | $1.34 | 360.51 K | $218.23 M |
| 02/27/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.32 | 497.20 K | $215.14 M |
| 02/26/2026 | $1.30 | $1.35 (3.85%) | $1.36 | $1.27 | 247.60 K | $208.95 M |
| 02/25/2026 | $1.25 | $1.31 (4.8%) | $1.35 | $1.21 | 399.20 K | $202.76 M |
| 02/24/2026 | $1.22 | $1.23 (0.82%) | $1.27 | $1.22 | 162.30 K | $190.37 M |
| 02/23/2026 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.23 | 365.54 K | $190.37 M |
| 02/20/2026 | $1.39 | $1.34 (-3.6%) | $1.43 | $1.34 | 155.50 K | $207.40 M |
| 02/19/2026 | $1.37 | $1.40 (2.19%) | $1.44 | $1.37 | 305.00 K | $216.69 M |
| 02/18/2026 | $1.42 | $1.39 (-2.11%) | $1.47 | $1.39 | 213.80 K | $215.14 M |
| 02/17/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.40 | 172.64 K | $221.33 M |
| 02/13/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.42 | 167.46 K | $225.97 M |
| 02/12/2026 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.40 | 429.60 K | $219.78 M |
| 02/11/2026 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.39 | 327.90 K | $225.97 M |
| 02/10/2026 | $1.43 | $1.46 (2.1%) | $1.52 | $1.41 | 303.00 K | $225.97 M |
| 02/09/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.38 | 324.69 K | $221.33 M |
| 02/06/2026 | $1.36 | $1.39 (2.21%) | $1.41 | $1.36 | 214.38 K | $215.14 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.
