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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1.51	1.65	1.65	1.74	1.5	688,706
September 09, 2025	1.52	1.51	1.51	1.53	1.47	282,300
September 08, 2025	1.47	1.54	1.54	1.55	1.47	155,316
September 05, 2025	1.49	1.46	1.46	1.55	1.45	99,419
September 04, 2025	1.49	1.48	1.48	1.53	1.46	119,328
September 03, 2025	1.51	1.49	1.49	1.55	1.47	197,029
September 02, 2025	1.56	1.5	1.5	1.6	1.48	187,015
August 29, 2025	1.6	1.59	1.59	1.67	1.58	227,300
August 28, 2025	1.6	1.61	1.61	1.65	1.59	160,923
August 27, 2025	1.6	1.59	1.59	1.66	1.59	297,700
August 26, 2025	1.58	1.6	1.6	1.64	1.53	302,203
August 25, 2025	1.48	1.57	1.57	1.61	1.45	553,321
August 22, 2025	1.39	1.49	1.49	1.5	1.39	253,600
August 21, 2025	1.46	1.38	1.38	1.46	1.38	152,700
August 20, 2025	1.45	1.44	1.44	1.51	1.39	398,300
August 19, 2025	1.48	1.45	1.45	1.5	1.43	222,124
August 18, 2025	1.46	1.48	1.48	1.52	1.46	186,634
August 15, 2025	1.52	1.47	1.47	1.54	1.47	194,517

Kaltura, Inc. (KLTR) NASDAQ