Kaltura, Inc. (KLTR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KLTR Historical Return
If you invested $1000 in Kaltura, Inc. (KLTR) since IPO date, it would be worth $106.67 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $121.9, while $1000 invested 1 year ago would be worth $920.86. This corresponds to total returns of -89.33%, -87.81%, -7.91%, respectively, with annualized returns of -34.97%, -34.34%, -7.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KLTR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.27 | 1.28 | 1.28 | 1.32 | 1.25 | 307,635 |
| September 30, 2026 | 1.32 | 1.28 | 1.28 | 1.34 | 1.27 | 139,824 |
| September 29, 2026 | 1.3 | 1.32 | 1.32 | 1.32 | 1.28 | 158,901 |
| September 28, 2026 | 1.32 | 1.3 | 1.3 | 1.32 | 1.28 | 152,399 |
| September 25, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.31 | 138,099 |
| September 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 237,889 |
| September 23, 2026 | 1.36 | 1.33 | 1.33 | 1.37 | 1.33 | 144,324 |
| September 22, 2026 | 1.35 | 1.36 | 1.36 | 1.4 | 1.35 | 376,849 |
| September 21, 2026 | 1.36 | 1.35 | 1.35 | 1.38 | 1.35 | 175,582 |
| September 18, 2026 | 1.41 | 1.34 | 1.34 | 1.41 | 1.34 | 574,680 |
| September 17, 2026 | 1.43 | 1.42 | 1.42 | 1.44 | 1.4 | 151,660 |
| September 16, 2026 | 1.41 | 1.41 | 1.41 | 1.43 | 1.4 | 203,402 |
| September 15, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.38 | 320,860 |
| September 11, 2026 | 1.44 | 1.41 | 1.41 | 1.48 | 1.4 | 190,389 |
| September 10, 2026 | 1.42 | 1.43 | 1.43 | 1.47 | 1.41 | 142,470 |
| September 09, 2026 | 1.5 | 1.46 | 1.46 | 1.51 | 1.46 | 194,405 |
| September 08, 2026 | 1.49 | 1.48 | 1.48 | 1.51 | 1.47 | 260,259 |
| September 04, 2026 | 1.53 | 1.51 | 1.51 | 1.58 | 1.49 | 211,388 |
| September 03, 2026 | 1.52 | 1.53 | 1.53 | 1.55 | 1.52 | 0 |
| September 02, 2026 | 1.54 | 1.52 | 1.52 | 1.54 | 1.5 | 253,467 |
| September 01, 2026 | 1.56 | 1.54 | 1.54 | 1.57 | 1.53 | 133,176 |
| August 31, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.55 | 187,418 |
| August 28, 2026 | 1.58 | 1.6 | 1.6 | 1.61 | 1.57 | 177,927 |
| August 27, 2026 | 1.55 | 1.6 | 1.6 | 1.61 | 1.54 | 227,809 |
| August 26, 2026 | 1.57 | 1.54 | 1.54 | 1.59 | 1.48 | 252,770 |
| August 25, 2026 | 1.63 | 1.53 | 1.53 | 1.63 | 1.51 | 530,976 |
| August 24, 2026 | 1.61 | 1.63 | 1.63 | 1.66 | 1.59 | 0 |
| August 21, 2026 | 1.69 | 1.61 | 1.61 | 1.69 | 1.58 | 222,378 |
| August 20, 2026 | 1.69 | 1.66 | 1.66 | 1.71 | 1.65 | 270,703 |
| August 19, 2026 | 1.67 | 1.67 | 1.67 | 1.69 | 1.67 | 0 |
| August 18, 2026 | 1.64 | 1.67 | 1.67 | 1.68 | 1.63 | 202,438 |
| August 17, 2026 | 1.64 | 1.64 | 1.64 | 1.69 | 1.63 | 338,269 |
| August 14, 2026 | 1.59 | 1.63 | 1.63 | 1.64 | 1.56 | 404,726 |
| August 13, 2026 | 1.6 | 1.59 | 1.59 | 1.6 | 1.59 | 0 |
| August 12, 2026 | 1.63 | 1.58 | 1.58 | 1.64 | 1.57 | 0 |
| August 11, 2026 | 1.61 | 1.63 | 1.63 | 1.67 | 1.58 | 0 |
| August 10, 2026 | 1.72 | 1.64 | 1.64 | 1.75 | 1.62 | 846,626 |
| August 07, 2026 | 1.71 | 1.75 | 1.75 | 1.79 | 1.65 | 0 |
| August 06, 2026 | 1.91 | 1.72 | 1.72 | 1.99 | 1.7 | 2.38M |
| August 05, 2026 | 1.45 | 1.89 | 1.89 | 2.05 | 1.43 | 13.79M |
| August 04, 2026 | 1.39 | 1.4 | 1.4 | 1.45 | 1.39 | 262,774 |
| August 03, 2026 | 1.4 | 1.38 | 1.38 | 1.43 | 1.38 | 180,413 |
| July 31, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.33 | 146,763 |
| July 30, 2026 | 1.4 | 1.37 | 1.37 | 1.4 | 1.32 | 262,082 |
| July 29, 2026 | 1.45 | 1.39 | 1.39 | 1.45 | 1.38 | 175,883 |
| July 28, 2026 | 1.46 | 1.44 | 1.44 | 1.48 | 1.43 | 259,619 |
| July 27, 2026 | 1.41 | 1.46 | 1.46 | 1.5 | 1.41 | 297,507 |
| July 23, 2026 | 1.42 | 1.37 | 1.37 | 1.46 | 1.32 | 871,691 |
| July 22, 2026 | 1.4 | 1.46 | 1.46 | 1.47 | 1.4 | 533,164 |
| July 21, 2026 | 1.38 | 1.43 | 1.43 | 1.44 | 1.36 | 303,097 |
| July 20, 2026 | 1.38 | 1.39 | 1.39 | 1.43 | 1.35 | 226,466 |
| July 17, 2026 | 1.28 | 1.39 | 1.39 | 1.39 | 1.28 | 432,262 |
| July 16, 2026 | 1.3 | 1.3 | 1.3 | 1.31 | 1.29 | 302,535 |
| July 15, 2026 | 1.26 | 1.29 | 1.29 | 1.3 | 1.25 | 149,925 |
| July 14, 2026 | 1.28 | 1.27 | 1.27 | 1.3 | 1.26 | 177,912 |
| July 13, 2026 | 1.28 | 1.29 | 1.29 | 1.31 | 1.27 | 203,974 |
| July 10, 2026 | 1.27 | 1.28 | 1.28 | 1.29 | 1.25 | 166,799 |
| July 09, 2026 | 1.25 | 1.27 | 1.27 | 1.27 | 1.23 | 87,415 |
| July 08, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.24 | 224,443 |
| July 07, 2026 | 1.3 | 1.29 | 1.29 | 1.31 | 1.27 | 128,785 |
AD
