Dark

KLTR
Kaltura, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 3:00:19 PM EDT

1.89USD+34.397%(+0.48)12,111,549

1.89Bid 1.90Ask 0.01Spread

Pre-market

Aug 5, 2026 8:14:30 AM EDT

1.47USD+4.255%(+0.06)183

After-hours

Aug 4, 2026 4:00:30 PM EDT

1.40USD-0.709%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	1.4500	2.040000	1.4500	1.8900	+35.000%	12,111,549	0.000%
2026-08-04	1.3900	1.450000	1.3900	1.4000	+1.449%	262,876	+35.000%
2026-08-03	1.4000	1.430000	1.3750	1.3800	+0.730%	180,413	+36.957%
2026-07-31	1.3700	1.375000	1.3300	1.3700	0.000%	146,763	+37.956%
2026-07-30	1.4000	1.400000	1.3200	1.3700	-1.439%	262,083	+37.956%
2026-07-29	1.4500	1.450000	1.3750	1.3900	-3.472%	175,884	+35.971%
2026-07-28	1.4600	1.480000	1.4300	1.4400	-1.370%	259,619	+31.250%
2026-07-27	1.4100	1.500000	1.4100	1.4600	+4.286%	297,520	+29.452%
2026-07-24	1.3350	1.432500	1.3350	1.4000	+2.190%	290,774	+35.000%
2026-07-23	1.4200	1.455000	1.3200	1.3700	-6.164%	871,692	+37.956%
2026-07-22	1.4100	1.470000	1.3774	1.4600	+2.098%	536,959	+29.452%
2026-07-21	1.3800	1.440000	1.3550	1.4300	+3.249%	303,098	+32.168%
2026-07-20	1.3800	1.430000	1.3500	1.3850	-0.360%	226,619	+36.462%
2026-07-17	1.2800	1.390000	1.2800	1.3900	+6.923%	432,367	+35.971%
2026-07-16	1.3000	1.310000	1.2850	1.3000	+0.775%	302,564	+45.385%
2026-07-15	1.2600	1.300000	1.2600	1.2900	+1.575%	150,890	+46.512%
2026-07-14	1.2800	1.300000	1.2600	1.2700	-1.550%	164,844	+48.819%
2026-07-13	1.2800	1.305000	1.2700	1.2900	+0.781%	204,084	+46.512%
2026-07-10	1.2700	1.290000	1.2550	1.2800	+0.787%	166,806	+47.656%
2026-07-09	1.2500	1.270000	1.2300	1.2700	+1.600%	87,429	+48.819%
2026-07-08	1.2700	1.275000	1.2400	1.2500	-3.101%	225,357	+51.200%
2026-07-07	1.3000	1.310000	1.2750	1.2900	-0.769%	128,788	+46.512%
2026-07-06	1.2500	1.300000	1.2500	1.3000	+3.175%	174,904	+45.385%
2026-07-02	1.2800	1.300000	1.2400	1.2600	-3.077%	369,415	+50.000%
2026-07-01	1.3100	1.310000	1.2900	1.3000	0.000%	237,727	+45.385%
2026-06-30	1.2600	1.300000	1.2350	1.3000	+3.175%	419,742	+45.385%
2026-06-29	1.3100	1.350000	1.2500	1.2600	-2.326%	377,159	+50.000%
2026-06-26	1.2800	1.325000	1.2750	1.2900	+0.781%	1,940,256	+46.512%
2026-06-25	1.3200	1.360000	1.2700	1.2800	-5.185%	351,715	+47.656%
2026-06-24	1.3400	1.365000	1.3150	1.3500	0.000%	385,377	+40.000%
2026-06-23	1.3300	1.355000	1.3150	1.3500	+1.504%	238,765	+40.000%
2026-06-22	1.3900	1.400000	1.3100	1.3300	-5.000%	264,269	+42.105%
2026-06-18	1.4000	1.420000	1.3800	1.4000	-0.709%	474,157	+35.000%
2026-06-17	1.4500	1.480000	1.3750	1.4100	-2.759%	249,557	+34.043%
2026-06-16	1.5000	1.510000	1.4500	1.4500	-2.027%	357,861	+30.345%
2026-06-15	1.4000	1.519400	1.4000	1.4800	+5.714%	482,079	+27.703%
2026-06-12	1.4100	1.430000	1.3700	1.4000	-1.408%	650,828	+35.000%
2026-06-11	1.4300	1.430000	1.3950	1.4200	0.000%	145,394	+33.099%
2026-06-10	1.3800	1.430000	1.3700	1.4200	+1.429%	270,641	+33.099%
2026-06-09	1.4200	1.435000	1.3750	1.4000	-1.408%	305,040	+35.000%
2026-06-08	1.3800	1.430000	1.3800	1.4200	+2.158%	291,086	+33.099%
2026-06-05	1.4500	1.455000	1.3800	1.3900	-4.138%	240,423	+35.971%
2026-06-04	1.4300	1.470000	1.4150	1.4500	+2.113%	371,774	+30.345%
2026-06-03	1.5000	1.510000	1.4100	1.4200	-6.579%	286,110	+33.099%
2026-06-02	1.5400	1.560000	1.5000	1.5200	-3.797%	366,358	+24.342%
2026-06-01	1.5400	1.600000	1.5100	1.5800	+3.268%	582,504	+19.620%
2026-05-29	1.5200	1.555000	1.5200	1.5300	+0.658%	483,002	+23.529%
2026-05-28	1.4900	1.550000	1.4800	1.5200	+1.333%	547,096	+24.342%
2026-05-27	1.5000	1.505000	1.4750	1.5000	0.000%	304,501	+26.000%
2026-05-26	1.4500	1.500000	1.4300	1.5000	+3.448%	314,694	+26.000%
2026-05-22	1.5200	1.530000	1.4301	1.4500	-3.333%	296,794	+30.345%
2026-05-21	1.5000	1.510000	1.4850	1.5000	-1.961%	436,684	+26.000%
2026-05-20	1.5000	1.535000	1.4550	1.5300	+1.325%	356,052	+23.529%
2026-05-19	1.4900	1.545000	1.4800	1.5100	+0.667%	346,465	+25.166%
2026-05-18	1.4700	1.540000	1.4699	1.5000	+2.740%	411,337	+26.000%
2026-05-15	1.4900	1.510000	1.4550	1.4600	-3.311%	294,618	+29.452%
2026-05-14	1.4400	1.515000	1.4020	1.5100	+4.138%	546,849	+25.166%
2026-05-13	1.4500	1.545000	1.4350	1.4500	0.000%	922,911	+30.345%
2026-05-12	1.3700	1.510000	1.3650	1.4500	+6.618%	1,075,927	+30.345%
2026-05-11	1.4000	1.430000	1.3000	1.3600	-1.449%	748,170	+38.971%
2026-05-08	1.4000	1.420000	1.3450	1.3800	-1.429%	422,612	+36.957%
2026-05-07	1.4100	1.440000	1.4000	1.4000	0.000%	278,307	+35.000%
2026-05-06	1.5000	1.500000	1.4000	1.4000	-5.405%	282,489	+35.000%
2026-05-05	1.4600	1.485000	1.4199	1.4800	+4.225%	319,708	+27.703%
2026-05-04	1.4800	1.518500	1.4150	1.4200	-2.740%	403,002	+33.099%
2026-05-01	1.4000	1.470000	1.4000	1.4600	+6.569%	329,665	+29.452%
2026-04-30	1.4200	1.455000	1.3700	1.3700	-3.521%	435,284	+37.956%
2026-04-29	1.4600	1.480000	1.4200	1.4200	-4.054%	372,860	+33.099%
2026-04-28	1.5200	1.520000	1.4150	1.4800	+1.370%	750,169	+27.703%
2026-04-27	1.4000	1.550000	1.4000	1.4600	+14.063%	1,804,576	+29.452%
2026-04-24	1.2300	1.290000	1.2200	1.2800	+2.400%	260,127	+47.656%
2026-04-23	1.2600	1.260000	1.2000	1.2500	-2.344%	311,748	+51.200%
2026-04-22	1.2600	1.290000	1.2400	1.2800	+1.587%	258,585	+47.656%
2026-04-21	1.2500	1.340000	1.2400	1.2600	+0.800%	531,906	+50.000%
2026-04-20	1.1700	1.310000	1.1680	1.2500	+6.838%	743,833	+51.200%
2026-04-17	1.1500	1.180000	1.1300	1.1700	+3.540%	409,008	+61.538%
2026-04-16	1.1500	1.170000	1.1100	1.1300	-0.877%	229,199	+67.257%
2026-04-15	1.0700	1.150000	1.0700	1.1400	+4.587%	514,883	+65.789%
2026-04-14	1.0800	1.130000	1.0750	1.0900	0.000%	288,831	+73.394%
2026-04-13	1.0700	1.110000	1.0700	1.0900	+0.926%	254,581	+73.394%
2026-04-10	1.0800	1.080000	1.0600	1.0800	-0.917%	172,237	+75.000%
2026-04-09	1.1100	1.130000	1.0550	1.0900	-2.679%	255,086	+73.394%
2026-04-08	1.1700	1.190000	1.1150	1.1200	+0.901%	258,865	+68.750%
2026-04-07	1.1300	1.150000	1.0950	1.1100	0.000%	412,834	+70.270%
2026-04-06	1.1400	1.155000	1.1100	1.1100	-3.478%	277,528	+70.270%
2026-04-02	1.1500	1.180000	1.1250	1.1500	-1.709%	248,215	+64.348%
2026-04-01	1.2000	1.235000	1.1700	1.1700	-4.098%	286,923	+61.538%
2026-03-31	1.2200	1.240000	1.1750	1.2200	+0.826%	373,628	+54.918%
2026-03-30	1.2500	1.279500	1.1900	1.2100	-3.200%	336,474	+56.198%
2026-03-27	1.3200	1.320000	1.2200	1.2500	-6.716%	430,690	+51.200%
2026-03-26	1.2900	1.380000	1.2700	1.3400	+5.512%	850,354	+41.045%
2026-03-25	1.2000	1.275000	1.1500	1.2700	+8.547%	789,697	+48.819%
2026-03-24	1.2100	1.300000	1.1700	1.1700	-4.098%	775,329	+61.538%
2026-03-23	1.2300	1.275000	1.1950	1.2200	-0.813%	818,561	+54.918%
2026-03-20	1.0700	1.230000	1.0600	1.2300	+12.844%	2,873,530	+53.659%
2026-03-19	1.1500	1.175000	1.0900	1.0900	-7.627%	741,009	+73.394%
2026-03-18	1.2400	1.240000	1.1601	1.1800	-6.349%	1,081,324	+60.169%
2026-03-17	1.3900	1.390000	1.1600	1.2600	-9.353%	3,176,231	+50.000%
2026-03-16	1.3700	1.410000	1.3600	1.3900	+2.963%	12,494,347	+35.971%
2026-03-13	1.3600	1.375000	1.3250	1.3500	0.000%	155,311	+40.000%
2026-03-12	1.3700	1.405000	1.3500	1.3500	-3.571%	125,655	+40.000%
2026-03-11	1.4100	1.440000	1.3800	1.4000	-2.098%	141,956	+35.000%
2026-03-10	1.4500	1.470000	1.3900	1.4300	-3.378%	174,620	+32.168%
2026-03-09	1.5100	1.510000	1.4400	1.4800	-2.632%	378,925	+27.703%
2026-03-06	1.5000	1.530000	1.4600	1.5200	+0.662%	298,384	+24.342%
2026-03-05	1.5100	1.555000	1.5000	1.5100	-1.307%	294,613	+25.166%
2026-03-04	1.4600	1.550000	1.4450	1.5300	+6.250%	398,010	+23.529%
2026-03-03	1.3600	1.510000	1.3600	1.4400	+2.128%	503,984	+31.250%
2026-03-02	1.3400	1.455000	1.3398	1.4100	+1.439%	360,513	+34.043%
2026-02-27	1.3400	1.390000	1.3150	1.3900	+2.963%	497,152	+35.971%
2026-02-26	1.3000	1.360000	1.2700	1.3500	+3.053%	247,604	+40.000%
2026-02-25	1.2500	1.350000	1.2100	1.3100	+6.504%	399,155	+44.275%
2026-02-24	1.2200	1.270000	1.2150	1.2300	0.000%	162,302	+53.659%
2026-02-23	1.3400	1.340000	1.2300	1.2300	-8.209%	365,542	+53.659%
2026-02-20	1.3900	1.430000	1.3400	1.3400	-4.286%	155,452	+41.045%
2026-02-19	1.3700	1.440000	1.3700	1.4000	+0.719%	304,953	+35.000%
2026-02-18	1.4200	1.470000	1.3900	1.3900	-2.797%	213,785	+35.971%
2026-02-17	1.4700	1.470000	1.4000	1.4300	-2.055%	172,642	+32.168%
2026-02-13	1.4200	1.500000	1.4200	1.4600	+2.817%	167,052	+29.452%
2026-02-12	1.4600	1.475000	1.4000	1.4200	-2.740%	429,600	+33.099%
2026-02-11	1.4800	1.480000	1.3850	1.4600	0.000%	327,859	+29.452%
2026-02-10	1.4300	1.520000	1.4104	1.4600	+2.098%	302,981	+29.452%
2026-02-09	1.4000	1.465000	1.3750	1.4300	+2.878%	324,691	+32.168%
2026-02-06	1.3600	1.410000	1.3550	1.3900	+2.963%	214,381	+35.971%
2026-02-05	1.4100	1.450000	1.3450	1.3500	-6.250%	440,633	+40.000%
2026-02-04	1.4800	1.500000	1.4200	1.4400	-4.000%	651,004	+31.250%
2026-02-03	1.5800	1.590000	1.4800	1.5000	-5.660%	399,608	+26.000%
2026-02-02	1.6200	1.650000	1.5900	1.5900	-2.454%	284,283	+18.868%
2026-01-30	1.5600	1.655000	1.5500	1.6300	+3.822%	462,359	+15.951%
2026-01-29	1.6000	1.610000	1.5050	1.5700	-1.258%	365,984	+20.382%
2026-01-28	1.5600	1.635000	1.5599	1.5900	+1.923%	489,984	+18.868%
2026-01-27	1.5000	1.570000	1.5000	1.5600	+3.311%	473,203	+21.154%
2026-01-26	1.5800	1.590000	1.5000	1.5100	-5.625%	264,375	+25.166%
2026-01-23	1.5700	1.610000	1.5300	1.6000	+1.266%	318,499	+18.125%
2026-01-22	1.5000	1.590000	1.5000	1.5800	+5.333%	375,553	+19.620%
2026-01-21	1.4700	1.500000	1.4300	1.5000	+2.041%	273,281	+26.000%
2026-01-20	1.5000	1.525000	1.4550	1.4700	-5.161%	324,727	+28.571%
2026-01-16	1.4800	1.600000	1.4500	1.5500	+5.442%	546,943	+21.935%
2026-01-15	1.5000	1.515000	1.4650	1.4700	-2.649%	244,630	+28.571%
2026-01-14	1.5200	1.520000	1.4800	1.5100	-0.658%	108,790	+25.166%
2026-01-13	1.5600	1.563000	1.4900	1.5200	-3.185%	214,012	+24.342%
2026-01-12	1.5700	1.595000	1.5500	1.5700	-1.258%	154,517	+20.382%
2026-01-09	1.5800	1.665000	1.5600	1.5900	+0.633%	357,536	+18.868%
2026-01-08	1.5300	1.590000	1.5300	1.5800	+1.935%	221,906	+19.620%
2026-01-07	1.5200	1.584000	1.4900	1.5500	+1.307%	210,959	+21.935%
2026-01-06	1.5500	1.555000	1.5150	1.5300	-1.923%	152,293	+23.529%
2026-01-05	1.5600	1.605000	1.5450	1.5600	0.000%	198,845	+21.154%
2026-01-02	1.6500	1.650000	1.5500	1.5600	-4.878%	244,088	+21.154%
2025-12-31	1.6800	1.680000	1.6200	1.6400	-2.959%	209,111	+15.244%
2025-12-30	1.6600	1.730000	1.6400	1.6900	+1.807%	626,632	+11.834%
2025-12-29	1.6400	1.675000	1.6250	1.6600	0.000%	139,848	+13.855%
2025-12-26	1.6900	1.690000	1.6500	1.6600	-2.353%	59,703	+13.855%
2025-12-24	1.7200	1.725000	1.6900	1.7000	-1.734%	139,263	+11.176%
2025-12-23	1.6700	1.730000	1.6700	1.7300	+2.367%	289,511	+9.249%
2025-12-22	1.6600	1.720000	1.6600	1.6900	+0.595%	319,082	+11.834%
2025-12-19	1.7000	1.700000	1.6400	1.6800	-1.176%	601,960	+12.500%
2025-12-18	1.6800	1.710000	1.6507	1.7000	+3.659%	213,383	+11.176%
2025-12-17	1.6100	1.675000	1.6000	1.6400	+1.235%	218,439	+15.244%
2025-12-16	1.6400	1.679900	1.5950	1.6200	-3.571%	345,626	+16.667%
2025-12-15	1.6100	1.690000	1.5900	1.6800	+4.348%	303,935	+12.500%
2025-12-12	1.6700	1.680000	1.6000	1.6100	-4.167%	311,284	+17.391%
2025-12-11	1.7600	1.765000	1.6700	1.6800	-6.145%	477,979	+12.500%
2025-12-10	1.6300	1.800000	1.6300	1.7900	+8.485%	700,059	+5.587%
2025-12-09	1.5500	1.680000	1.5450	1.6500	+5.096%	360,457	+14.545%
2025-12-08	1.6400	1.640000	1.5400	1.5700	-4.268%	276,314	+20.382%
2025-12-05	1.6200	1.650000	1.5850	1.6400	+2.500%	260,462	+15.244%
2025-12-04	1.5700	1.662000	1.5400	1.6000	+0.629%	541,802	+18.125%
2025-12-03	1.4700	1.595000	1.4500	1.5900	+8.163%	396,115	+18.868%
2025-12-02	1.4900	1.490000	1.4500	1.4700	0.000%	204,554	+28.571%
2025-12-01	1.4700	1.505000	1.4400	1.4700	0.000%	331,064	+28.571%
2025-11-28	1.4200	1.480000	1.4100	1.4700	+2.797%	204,063	+28.571%
2025-11-26	1.4400	1.470000	1.3950	1.4300	-2.055%	386,818	+32.168%
2025-11-25	1.4600	1.480000	1.4300	1.4600	0.000%	247,203	+29.452%
2025-11-24	1.5700	1.618000	1.4600	1.4600	-7.595%	272,322	+29.452%
2025-11-21	1.4600	1.580000	1.4400	1.5800	+8.219%	557,938	+19.620%
2025-11-20	1.4700	1.560000	1.4600	1.4600	-0.680%	400,652	+29.452%
2025-11-19	1.5500	1.600000	1.4600	1.4700	-6.962%	504,800	+28.571%
2025-11-18	1.4600	1.630000	1.4600	1.5800	+1.282%	422,489	+19.620%
2025-11-17	1.6300	1.640000	1.5200	1.5600	-6.587%	541,800	+21.154%
2025-11-14	1.7100	1.785000	1.6500	1.6700	-6.704%	587,175	+13.174%
2025-11-13	1.7100	1.880000	1.7100	1.7900	+2.874%	1,583,996	+5.587%
2025-11-12	1.8000	1.810000	1.7000	1.7400	-5.435%	2,251,228	+8.621%
2025-11-11	1.7500	2.010000	1.7100	1.8400	+25.170%	28,332,656	+2.717%
2025-11-10	1.5000	1.510000	1.4600	1.4700	0.000%	1,338,821	+28.571%
2025-11-07	1.4500	1.490000	1.4000	1.4700	+1.379%	133,482	+28.571%
2025-11-06	1.5300	1.530000	1.4400	1.4500	-6.452%	179,059	+30.345%
2025-11-05	1.5100	1.560000	1.5000	1.5500	+3.333%	122,955	+21.935%
2025-11-04	1.5000	1.570000	1.5000	1.5000	-1.316%	105,206	+26.000%
2025-11-03	1.5600	1.600000	1.5000	1.5200	-1.935%	151,337	+24.342%
2025-10-31	1.5300	1.570000	1.5300	1.5500	+1.307%	101,514	+21.935%
2025-10-30	1.5200	1.580000	1.5000	1.5300	0.000%	137,335	+23.529%
2025-10-29	1.6600	1.660000	1.5100	1.5300	-7.831%	190,965	+23.529%
2025-10-28	1.5800	1.685600	1.5800	1.6600	+4.403%	206,550	+13.855%
2025-10-27	1.6100	1.610000	1.5500	1.5900	-1.242%	205,843	+18.868%
2025-10-24	1.6300	1.650000	1.6000	1.6100	+0.625%	142,647	+17.391%
2025-10-23	1.6200	1.670036	1.5900	1.6000	-0.621%	160,041	+18.125%
2025-10-22	1.6100	1.650000	1.5672	1.6100	+0.625%	315,577	+17.391%
2025-10-21	1.5300	1.630000	1.5300	1.6000	+3.896%	279,170	+18.125%
2025-10-20	1.5100	1.570000	1.5000	1.5400	+2.667%	212,637	+22.727%
2025-10-17	1.5200	1.550000	1.4601	1.5000	-2.597%	203,539	+26.000%
2025-10-16	1.5900	1.640000	1.5300	1.5400	-2.532%	222,418	+22.727%
2025-10-15	1.6600	1.700000	1.5450	1.5800	-3.659%	311,001	+19.620%
2025-10-14	1.5200	1.710000	1.4900	1.6400	+8.609%	577,791	+15.244%
2025-10-13	1.5100	1.540000	1.4800	1.5100	+1.342%	179,270	+25.166%
2025-10-10	1.4800	1.510000	1.4425	1.4900	0.000%	425,279	+26.846%
2025-10-09	1.5200	1.520000	1.4700	1.4900	-0.667%	184,672	+26.846%
2025-10-08	1.4800	1.530000	1.4300	1.5000	+1.351%	285,842	+26.000%
2025-10-07	1.5400	1.540000	1.4259	1.4800	-1.333%	437,040	+27.703%
2025-10-06	1.5300	1.567500	1.4900	1.5000	-0.662%	273,468	+26.000%
2025-10-03	1.5400	1.550000	1.4811	1.5100	+0.667%	155,681	+25.166%
2025-10-02	1.4000	1.520000	1.3600	1.5000	+7.914%	452,532	+26.000%
2025-10-01	1.4300	1.480000	1.3900	1.3900	-3.472%	238,248	+35.971%
2025-09-30	1.4200	1.480000	1.3900	1.4400	+1.408%	177,222	+31.250%
2025-09-29	1.5200	1.570000	1.4200	1.4200	-6.579%	152,696	+33.099%
2025-09-26	1.5700	1.580000	1.5100	1.5200	-3.797%	112,613	+24.342%
2025-09-25	1.5700	1.600000	1.5500	1.5800	-1.250%	155,462	+19.620%
2025-09-24	1.6000	1.625000	1.5500	1.6000	0.000%	122,524	+18.125%
2025-09-23	1.6700	1.707300	1.5800	1.6000	-4.192%	239,152	+18.125%
2025-09-22	1.6700	1.710000	1.6294	1.6700	0.000%	183,593	+13.174%
2025-09-19	1.7200	1.789100	1.6700	1.6700	-3.468%	1,282,423	+13.174%
2025-09-18	1.6900	1.750000	1.6800	1.7300	+2.976%	187,728	+9.249%
2025-09-17	1.6900	1.755000	1.6200	1.6800	0.000%	498,958	+12.500%
2025-09-16	1.7200	1.720000	1.6750	1.6800	-2.326%	140,913	+12.500%
2025-09-15	1.7200	1.740000	1.6709	1.7200	0.000%	292,337	+9.884%
2025-09-12	1.7000	1.740000	1.6800	1.7200	+0.585%	281,927	+9.884%
2025-09-11	1.7000	1.730000	1.6100	1.7100	+3.636%	345,278	+10.526%
2025-09-10	1.5100	1.740000	1.5000	1.6500	+9.272%	688,706	+14.545%
2025-09-09	1.5200	1.530000	1.4700	1.5100	-1.948%	282,296	+25.166%
2025-09-08	1.4700	1.550000	1.4700	1.5400	+5.479%	155,316	+22.727%
2025-09-05	1.4900	1.550000	1.4500	1.4600	-1.351%	99,707	+29.452%
2025-09-04	1.4900	1.530000	1.4600	1.4800	-0.671%	119,654	+27.703%
2025-09-03	1.5100	1.550000	1.4700	1.4900	-0.667%	197,029	+26.846%
2025-09-02	1.5600	1.600000	1.4800	1.5000	-5.660%	187,015	+26.000%
2025-08-29	1.6000	1.670000	1.5800	1.5900	-1.242%	227,283	+18.868%
2025-08-28	1.6000	1.650000	1.5935	1.6100	+1.258%	160,923	+17.391%
2025-08-27	1.6000	1.655000	1.5850	1.5900	-0.625%	297,678	+18.868%
2025-08-26	1.5800	1.640000	1.5300	1.6000	+1.911%	302,203	+18.125%
2025-08-25	1.4800	1.605000	1.4500	1.5700	+5.369%	553,321	+20.382%
2025-08-22	1.3900	1.500000	1.3900	1.4900	+7.971%	253,553	+26.846%
2025-08-21	1.4600	1.460000	1.3800	1.3800	-4.167%	152,657	+36.957%
2025-08-20	1.4500	1.510000	1.3900	1.4400	-0.690%	398,285	+31.250%
2025-08-19	1.4800	1.500000	1.4300	1.4500	-2.027%	222,124	+30.345%
2025-08-18	1.4600	1.520000	1.4600	1.4800	+0.680%	186,634	+27.703%
2025-08-15	1.5200	1.540000	1.4700	1.4700	-2.649%	194,517	+28.571%
2025-08-14	1.6000	1.652400	1.5000	1.5100	-7.362%	249,031	+25.166%
2025-08-13	1.6200	1.660000	1.6000	1.6300	+1.242%	202,685	+15.951%
2025-08-12	1.5500	1.625000	1.4800	1.6100	+0.625%	521,763	+17.391%
2025-08-11	1.7300	1.730000	1.5900	1.6000	-8.046%	436,022	+18.125%
2025-08-08	1.7100	1.815000	1.7000	1.7400	+1.754%	252,225	+8.621%
2025-08-07	1.7400	1.810000	1.6650	1.7100	0.000%	198,133	+10.526%
2025-08-06	1.7000	1.775000	1.7000	1.7100	+1.786%	154,213	+10.526%
2025-08-05	1.7200	1.768200	1.6700	1.6800	-1.176%	372,813	+12.500%
2025-08-04	1.6600	1.727000	1.6600	1.7000	+2.410%	213,558	+11.176%
2025-08-01	1.7600	1.760000	1.6500	1.6600	-7.263%	265,169	+13.855%
2025-07-31	1.8000	1.880000	1.7500	1.7900	+0.280%	439,929	+5.587%
2025-07-30	1.8500	1.860000	1.7550	1.7850	-2.459%	262,992	+5.882%
2025-07-29	1.9100	1.910000	1.8300	1.8300	-3.175%	100,739	+3.279%
2025-07-28	1.8700	1.910000	1.8500	1.8900	+1.070%	201,246	0.000%
2025-07-25	1.9500	1.950000	1.8700	1.8700	-3.109%	143,054	+1.070%
2025-07-24	1.9600	1.970000	1.8900	1.9300	-2.030%	286,517	-2.073%
2025-07-23	1.9000	2.019200	1.8900	1.9700	+3.684%	483,044	-4.061%
2025-07-22	1.8900	1.920000	1.8400	1.9000	+1.064%	333,779	-0.526%
2025-07-21	1.8600	1.900000	1.8500	1.8800	+1.622%	436,978	+0.532%
2025-07-18	1.8400	1.890000	1.7958	1.8500	+1.093%	319,207	+2.162%
2025-07-17	1.7100	1.880000	1.7100	1.8300	+7.018%	398,739	+3.279%
2025-07-16	1.7200	1.780000	1.7000	1.7100	-1.156%	331,294	+10.526%
2025-07-15	1.7800	1.850000	1.6900	1.7300	0.000%	601,000	+9.249%
2025-07-14	1.7800	1.820000	1.7300	1.7300	-3.352%	320,581	+9.249%
2025-07-11	1.8800	1.910000	1.7800	1.7900	-5.789%	150,124	+5.587%
2025-07-10	1.9800	2.009600	1.8950	1.9000	-4.040%	165,875	-0.526%
2025-07-09	2.0100	2.049400	1.9700	1.9800	-1.493%	171,967	-4.545%
2025-07-08	1.9900	2.060000	1.9800	2.0100	+1.515%	185,837	-5.970%
2025-07-07	2.0000	2.059200	1.9500	1.9800	-0.503%	368,957	-4.545%
2025-07-03	1.9300	2.040000	1.8600	1.9900	+3.109%	254,484	-5.025%
2025-07-02	2.0100	2.031600	1.9200	1.9300	-3.500%	245,827	-2.073%
2025-07-01	2.0100	2.055000	1.9550	2.0000	-0.498%	263,904	-5.500%
2025-06-30	1.9900	2.062000	1.9500	2.0100	+1.005%	304,791	-5.970%
2025-06-27	1.9600	1.990000	1.9201	1.9900	+1.531%	1,418,185	-5.025%
2025-06-26	1.9600	2.009900	1.9400	1.9600	-2.000%	283,669	-3.571%
2025-06-25	2.0200	2.060000	2.0000	2.0000	-0.498%	365,783	-5.500%
2025-06-24	1.9800	2.025000	1.9500	2.0100	+2.030%	152,968	-5.970%
2025-06-23	1.9500	2.070000	1.9200	1.9700	0.000%	343,981	-4.061%
2025-06-20	2.1200	2.120100	1.9550	1.9700	-2.956%	437,520	-4.061%
2025-06-18	2.0200	2.105000	2.0000	2.0300	0.000%	265,284	-6.897%
2025-06-17	2.0500	2.125000	1.9801	2.0300	-1.456%	291,379	-6.897%
2025-06-16	2.0100	2.099300	1.9900	2.0600	+3.518%	316,231	-8.252%
2025-06-13	2.0200	2.075000	1.9900	1.9900	-3.865%	338,916	-5.025%
2025-06-12	2.1100	2.135000	2.0650	2.0700	-1.896%	277,991	-8.696%
2025-06-11	2.0700	2.180000	2.0500	2.1100	+1.442%	467,826	-10.427%
2025-06-10	2.1900	2.195000	2.0450	2.0800	-4.587%	380,213	-9.135%
2025-06-09	2.2300	2.245000	2.1750	2.1800	-2.242%	448,578	-13.303%
2025-06-06	2.2200	2.263000	2.2050	2.2300	+0.905%	253,910	-15.247%
2025-06-05	2.2000	2.255000	2.1950	2.2100	+0.913%	267,557	-14.480%
2025-06-04	2.2500	2.275000	2.1750	2.1900	-2.667%	297,897	-13.699%
2025-06-03	2.1800	2.258900	2.1400	2.2500	+3.211%	370,940	-16.000%
2025-06-02	2.1000	2.200000	2.1000	2.1800	+2.830%	522,507	-13.303%
2025-05-30	2.1300	2.140000	2.0950	2.1200	-0.935%	199,445	-10.849%
2025-05-29	2.2000	2.210000	2.1400	2.1400	-0.926%	267,427	-11.682%
2025-05-28	2.1700	2.210000	2.1500	2.1600	-0.917%	320,085	-12.500%
2025-05-27	2.1000	2.195000	2.0950	2.1800	+4.306%	381,273	-13.303%
2025-05-23	2.1000	2.150000	2.0800	2.0900	-3.241%	229,986	-9.569%
2025-05-22	2.1300	2.215000	2.1101	2.1600	+0.935%	286,450	-12.500%
2025-05-21	2.1200	2.225000	2.0500	2.1400	-0.465%	337,734	-11.682%
2025-05-20	2.2100	2.210000	2.1350	2.1500	-1.376%	198,843	-12.093%
2025-05-19	2.1600	2.260000	2.1312	2.1800	0.000%	293,340	-13.303%
2025-05-16	2.1700	2.240000	2.1400	2.1800	+0.461%	307,796	-13.303%
2025-05-15	2.2300	2.270000	2.1600	2.1700	-2.252%	215,825	-12.903%
2025-05-14	2.2900	2.325000	2.2150	2.2200	-3.478%	270,524	-14.865%
2025-05-13	2.2400	2.318800	2.2100	2.3000	+4.072%	421,095	-17.826%
2025-05-12	2.2400	2.300000	2.1900	2.2100	+2.315%	366,337	-14.480%
2025-05-09	2.1900	2.195000	2.1300	2.1600	-0.917%	306,086	-12.500%
2025-05-08	2.2700	2.270000	2.1600	2.1800	-0.909%	298,459	-13.303%
2025-05-07	2.2200	2.265000	2.1700	2.2000	-0.452%	309,668	-14.091%
2025-05-06	2.1900	2.245000	2.1800	2.2100	-0.450%	240,789	-14.480%
2025-05-05	2.2000	2.290000	2.1750	2.2200	-0.448%	361,142	-14.865%
2025-05-02	2.2000	2.245000	2.1900	2.2300	+1.826%	253,122	-15.247%
2025-05-01	2.1900	2.230000	2.1500	2.1900	+1.860%	353,380	-13.699%
2025-04-30	2.0800	2.185000	2.0700	2.1500	+0.939%	266,957	-12.093%
2025-04-29	2.0500	2.145000	2.0500	2.1300	+2.899%	253,847	-11.268%
2025-04-28	2.0400	2.140000	2.0200	2.0700	+0.976%	364,115	-8.696%
2025-04-25	2.0400	2.100000	2.0000	2.0500	-0.966%	362,443	-7.805%
2025-04-24	2.0300	2.100000	2.0150	2.0700	+2.475%	288,311	-8.696%
2025-04-23	2.0500	2.090000	1.9900	2.0200	+2.020%	277,792	-6.436%
2025-04-22	1.9500	2.020000	1.9350	1.9800	+2.591%	189,433	-4.545%
2025-04-21	2.0000	2.000000	1.8940	1.9300	-2.030%	174,343	-2.073%
2025-04-17	2.0100	2.030000	1.9400	1.9700	-1.990%	218,479	-4.061%
2025-04-16	2.0200	2.065000	1.9512	2.0100	-0.985%	567,803	-5.970%
2025-04-15	1.9300	2.040000	1.9300	2.0300	+4.103%	171,919	-6.897%
2025-04-14	1.9800	2.020000	1.9100	1.9500	-0.510%	236,360	-3.077%
2025-04-11	1.9100	1.985000	1.8800	1.9600	+1.554%	233,921	-3.571%
2025-04-10	1.9600	2.030000	1.9000	1.9300	-1.026%	272,074	-2.073%
2025-04-09	1.7900	2.070000	1.5650	1.9500	+8.333%	392,591	-3.077%
2025-04-08	1.8600	1.895000	1.7300	1.8000	+1.124%	334,995	+5.000%
2025-04-07	1.6000	1.855000	1.5200	1.7800	+3.488%	302,386	+6.180%
2025-04-04	1.6800	1.740000	1.6350	1.7200	-2.825%	417,048	+9.884%
2025-04-03	1.7800	1.830000	1.7500	1.7700	-8.290%	427,490	+6.780%
2025-04-02	1.8700	1.940000	1.8600	1.9300	+0.521%	243,352	-2.073%
2025-04-01	1.8800	1.920000	1.8411	1.9200	+2.128%	214,891	-1.563%
2025-03-31	1.9000	1.950000	1.8400	1.8800	-3.093%	393,791	+0.532%
2025-03-28	1.9200	1.985000	1.9000	1.9400	+1.042%	265,825	-2.577%
2025-03-27	1.9900	1.990000	1.9100	1.9200	-4.000%	373,606	-1.563%
2025-03-26	2.0800	2.180000	1.9800	2.0000	-4.306%	527,940	-5.500%
2025-03-25	2.0200	2.110000	1.9500	2.0900	+3.980%	303,190	-9.569%
2025-03-24	1.9000	2.050100	1.8800	2.0100	+7.487%	320,614	-5.970%
2025-03-21	1.8700	1.955000	1.8400	1.8700	+2.186%	1,036,465	+1.070%
2025-03-20	1.8200	1.890000	1.7900	1.8300	-1.613%	293,879	+3.279%
2025-03-19	1.8300	1.920000	1.8300	1.8600	+1.639%	381,713	+1.613%
2025-03-18	1.8500	1.895000	1.8000	1.8300	-1.613%	302,688	+3.279%
2025-03-17	1.8400	1.920000	1.8100	1.8600	+0.541%	267,158	+1.613%
2025-03-14	1.8700	1.945000	1.8350	1.8500	-1.070%	397,186	+2.162%
2025-03-13	1.9300	1.960000	1.8200	1.8700	-2.094%	221,249	+1.070%
2025-03-12	1.9200	2.010000	1.8700	1.9100	+1.596%	325,452	-1.047%
2025-03-11	1.8100	1.920000	1.7800	1.8800	+3.297%	309,985	+0.532%
2025-03-10	1.9900	1.990000	1.8050	1.8200	-7.143%	392,706	+3.846%
2025-03-07	2.0100	2.020000	1.8825	1.9600	-2.488%	270,283	-3.571%
2025-03-06	1.9600	2.070000	1.9401	2.0100	+0.500%	318,689	-5.970%
2025-03-05	1.9100	2.050000	1.9100	2.0000	+3.093%	463,909	-5.500%
2025-03-04	1.8800	1.995000	1.8001	1.9400	-1.523%	536,579	-2.577%
2025-03-03	2.1200	2.134000	1.9450	1.9700	-7.075%	256,435	-4.061%
2025-02-28	2.0800	2.130000	2.0150	2.1200	+1.923%	315,053	-10.849%
2025-02-27	2.1700	2.200000	2.0500	2.0800	-4.147%	298,046	-9.135%
2025-02-26	2.0600	2.190000	2.0200	2.1700	+6.373%	425,223	-12.903%
2025-02-25	2.1600	2.220000	2.0250	2.0400	-4.225%	1,090,424	-7.353%
2025-02-24	2.4700	2.500000	2.0450	2.1300	-14.800%	2,463,671	-11.268%
2025-02-21	2.5000	2.730000	2.4800	2.5000	+2.041%	671,840	-24.400%
2025-02-20	2.7000	2.710000	2.1700	2.4500	-2.000%	595,184	-22.857%
2025-02-19	2.6200	2.660000	2.4250	2.5000	-5.303%	350,816	-24.400%
2025-02-18	2.6400	2.660000	2.5500	2.6400	+1.149%	314,671	-28.409%
2025-02-14	2.7800	2.810000	2.5950	2.6100	-6.115%	239,293	-27.586%
2025-02-13	2.7400	2.820000	2.7004	2.7800	+1.460%	410,386	-32.014%

.dark-mode .BvCD0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BvCD0W{ color: #333333; background-color: white; border: 2px solid #333333; }KLTRKaltura, Inc. Common Stockstock NASDAQ

KLTR
Kaltura, Inc. Common Stock
stock NASDAQ