Kaltura, Inc. - KLTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.57	1.6	1.6	1.66	1.54	541,671
December 03, 2025	1.47	1.59	1.59	1.6	1.45	396,115
December 02, 2025	1.49	1.47	1.47	1.49	1.45	204,532
December 01, 2025	1.47	1.47	1.47	1.5	1.44	331,100
November 28, 2025	1.42	1.47	1.47	1.48	1.41	203,722
November 26, 2025	1.44	1.43	1.43	1.47	1.4	386,818
November 25, 2025	1.46	1.46	1.46	1.48	1.43	247,203
November 24, 2025	1.57	1.46	1.46	1.62	1.46	272,322
November 21, 2025	1.44	1.58	1.58	1.58	1.44	557,735
November 20, 2025	1.47	1.46	1.46	1.56	1.46	400,700
November 19, 2025	1.55	1.47	1.47	1.6	1.46	504,800
November 18, 2025	1.46	1.58	1.58	1.63	1.46	422,500
November 17, 2025	1.63	1.56	1.56	1.64	1.52	541,800
November 14, 2025	1.71	1.67	1.67	1.78	1.65	582,700
November 13, 2025	1.71	1.79	1.79	1.88	1.71	1.58M
November 12, 2025	1.8	1.74	1.74	1.81	1.7	2.25M
November 11, 2025	1.75	1.84	1.84	2.01	1.71	28.33M
November 10, 2025	1.5	1.47	1.47	1.51	1.46	1.34M
November 07, 2025	1.45	1.47	1.47	1.49	1.4	133,500
November 06, 2025	1.53	1.45	1.45	1.53	1.44	179,100
November 05, 2025	1.51	1.55	1.55	1.56	1.5	123,000
November 04, 2025	1.5	1.5	1.5	1.57	1.5	105,206
November 03, 2025	1.56	1.52	1.52	1.6	1.5	151,337
October 31, 2025	1.53	1.55	1.55	1.57	1.53	101,514
October 30, 2025	1.52	1.53	1.53	1.58	1.5	136,914
October 29, 2025	1.66	1.53	1.53	1.66	1.51	191,000
October 28, 2025	1.58	1.66	1.66	1.69	1.58	201,382
October 27, 2025	1.61	1.59	1.59	1.61	1.55	205,843
October 24, 2025	1.63	1.61	1.61	1.65	1.6	142,647
October 23, 2025	1.62	1.6	1.6	1.67	1.59	160,041
October 22, 2025	1.61	1.61	1.61	1.65	1.57	315,577
October 21, 2025	1.53	1.6	1.6	1.63	1.53	279,200
October 20, 2025	1.51	1.54	1.54	1.57	1.5	212,637
October 17, 2025	1.52	1.5	1.5	1.55	1.46	203,539
October 16, 2025	1.59	1.54	1.54	1.64	1.53	222,418
October 15, 2025	1.66	1.58	1.58	1.7	1.55	311,001
October 14, 2025	1.52	1.64	1.64	1.71	1.49	577,800
October 13, 2025	1.51	1.51	1.51	1.54	1.48	179,270
October 10, 2025	1.48	1.49	1.49	1.51	1.44	425,279
October 09, 2025	1.52	1.49	1.49	1.52	1.47	184,700
October 08, 2025	1.48	1.5	1.5	1.53	1.43	285,842
October 07, 2025	1.54	1.48	1.48	1.54	1.43	437,040
October 06, 2025	1.53	1.5	1.5	1.57	1.49	273,468
October 03, 2025	1.54	1.51	1.51	1.57	1.48	155,163
October 02, 2025	1.4	1.5	1.5	1.52	1.36	452,532
October 01, 2025	1.43	1.39	1.39	1.48	1.39	238,248
September 30, 2025	1.42	1.44	1.44	1.48	1.39	177,222
September 29, 2025	1.52	1.42	1.42	1.57	1.42	152,696
September 26, 2025	1.57	1.52	1.52	1.58	1.51	112,613
September 25, 2025	1.57	1.58	1.58	1.6	1.55	155,500
September 24, 2025	1.6	1.6	1.6	1.63	1.55	122,524
September 23, 2025	1.67	1.6	1.6	1.71	1.58	239,152
September 22, 2025	1.67	1.67	1.67	1.71	1.63	183,600
September 19, 2025	1.72	1.67	1.67	1.79	1.67	1.28M
September 18, 2025	1.69	1.73	1.73	1.75	1.68	187,723
September 17, 2025	1.69	1.68	1.68	1.75	1.62	499,000
September 16, 2025	1.71	1.68	1.68	1.72	1.68	138,996
September 15, 2025	1.72	1.72	1.72	1.74	1.67	292,337
September 12, 2025	1.7	1.72	1.72	1.74	1.68	281,927
September 11, 2025	1.7	1.71	1.71	1.73	1.61	345,300

Kaltura, Inc. (KLTR) NASDAQ