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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.39	1.34	1.34	1.43	1.34	155,500
February 19, 2026	1.37	1.4	1.4	1.44	1.37	305,000
February 18, 2026	1.42	1.39	1.39	1.47	1.39	213,800
February 17, 2026	1.47	1.43	1.43	1.47	1.4	167,837
February 13, 2026	1.42	1.46	1.46	1.5	1.42	167,458
February 12, 2026	1.44	1.42	1.42	1.47	1.4	406,919
February 11, 2026	1.48	1.46	1.46	1.48	1.39	327,859
February 10, 2026	1.43	1.46	1.46	1.52	1.41	303,000
February 09, 2026	1.4	1.43	1.43	1.47	1.38	324,691
February 06, 2026	1.36	1.39	1.39	1.41	1.36	214,381
February 05, 2026	1.41	1.35	1.35	1.45	1.35	440,633
February 04, 2026	1.48	1.44	1.44	1.5	1.42	651,004
February 03, 2026	1.58	1.5	1.5	1.59	1.48	399,608
February 02, 2026	1.62	1.59	1.59	1.65	1.59	284,300
January 30, 2026	1.56	1.63	1.63	1.66	1.55	462,400
January 29, 2026	1.6	1.57	1.57	1.61	1.51	365,984
January 28, 2026	1.56	1.59	1.59	1.64	1.56	490,000
January 27, 2026	1.5	1.56	1.56	1.57	1.5	473,203
January 26, 2026	1.58	1.51	1.51	1.59	1.5	264,375
January 23, 2026	1.57	1.6	1.6	1.61	1.53	318,500
January 22, 2026	1.5	1.58	1.58	1.59	1.5	375,553
January 21, 2026	1.47	1.5	1.5	1.5	1.43	273,300
January 20, 2026	1.52	1.47	1.47	1.53	1.46	325,227
January 16, 2026	1.48	1.55	1.55	1.6	1.45	549,026
January 15, 2026	1.5	1.47	1.47	1.52	1.47	245,330
January 14, 2026	1.52	1.51	1.51	1.52	1.48	109,203
January 13, 2026	1.56	1.52	1.52	1.56	1.49	207,661
January 12, 2026	1.57	1.57	1.57	1.6	1.55	155,017
January 09, 2026	1.58	1.59	1.59	1.67	1.56	387,200
January 08, 2026	1.53	1.58	1.58	1.59	1.53	222,340
January 07, 2026	1.52	1.55	1.55	1.58	1.49	211,732
January 06, 2026	1.55	1.53	1.53	1.56	1.52	152,500
January 05, 2026	1.56	1.56	1.56	1.61	1.55	199,009
January 02, 2026	1.65	1.56	1.56	1.65	1.55	239,701
December 31, 2025	1.68	1.64	1.64	1.68	1.62	209,318
December 30, 2025	1.66	1.69	1.69	1.73	1.64	627,700
December 29, 2025	1.64	1.66	1.66	1.68	1.63	140,048
December 26, 2025	1.69	1.66	1.66	1.69	1.65	59,703
December 24, 2025	1.72	1.7	1.7	1.73	1.69	139,600
December 23, 2025	1.67	1.73	1.73	1.73	1.67	290,811
December 22, 2025	1.66	1.69	1.69	1.72	1.66	319,695
December 19, 2025	1.69	1.68	1.68	1.69	1.64	509,928
December 18, 2025	1.68	1.7	1.7	1.71	1.65	213,800
December 17, 2025	1.61	1.64	1.64	1.68	1.6	218,739
December 16, 2025	1.64	1.62	1.62	1.68	1.6	346,326
December 15, 2025	1.61	1.68	1.68	1.69	1.59	304,535
December 12, 2025	1.67	1.61	1.61	1.68	1.6	311,484
December 11, 2025	1.76	1.68	1.68	1.77	1.67	478,700
December 10, 2025	1.63	1.79	1.79	1.8	1.63	701,800
December 09, 2025	1.55	1.65	1.65	1.68	1.55	361,057
December 08, 2025	1.64	1.57	1.57	1.64	1.54	276,314
December 05, 2025	1.62	1.64	1.64	1.65	1.59	260,500
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

Kaltura, Inc. (KLTR) NASDAQ