Kaltura, Inc.KLTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.62 | $1.65 | $1.59 | $1.59 | 284,300 |
| 1/30/2026 | $1.56 | $1.66 | $1.55 | $1.63 | 462,400 |
| 1/29/2026 | $1.60 | $1.61 | $1.51 | $1.57 | 365,984 |
| 1/28/2026 | $1.56 | $1.64 | $1.56 | $1.59 | 490,000 |
| 1/27/2026 | $1.50 | $1.57 | $1.50 | $1.56 | 473,203 |
| 1/26/2026 | $1.58 | $1.59 | $1.50 | $1.51 | 264,375 |
| 1/23/2026 | $1.57 | $1.61 | $1.53 | $1.60 | 318,500 |
| 1/22/2026 | $1.50 | $1.59 | $1.50 | $1.58 | 375,553 |
| 1/21/2026 | $1.47 | $1.50 | $1.43 | $1.50 | 273,300 |
| 1/20/2026 | $1.50 | $1.53 | $1.46 | $1.47 | 325,600 |
| 1/16/2026 | $1.48 | $1.60 | $1.45 | $1.55 | 549,026 |
| 1/15/2026 | $1.50 | $1.52 | $1.47 | $1.47 | 245,330 |
| 1/14/2026 | $1.52 | $1.52 | $1.48 | $1.51 | 109,203 |
| 1/13/2026 | $1.56 | $1.56 | $1.49 | $1.52 | 214,438 |
| 1/12/2026 | $1.57 | $1.60 | $1.55 | $1.57 | 155,017 |
| 1/9/2026 | $1.58 | $1.67 | $1.56 | $1.59 | 387,200 |
| 1/8/2026 | $1.53 | $1.59 | $1.53 | $1.58 | 222,340 |
| 1/7/2026 | $1.52 | $1.58 | $1.49 | $1.55 | 211,732 |
| 1/6/2026 | $1.55 | $1.56 | $1.52 | $1.53 | 152,500 |
| 1/5/2026 | $1.56 | $1.61 | $1.55 | $1.56 | 199,009 |
| 1/2/2026 | $1.65 | $1.65 | $1.55 | $1.56 | 244,688 |
| 12/31/2025 | $1.68 | $1.68 | $1.62 | $1.64 | 209,318 |
| 12/30/2025 | $1.66 | $1.73 | $1.64 | $1.69 | 627,700 |
| 12/29/2025 | $1.64 | $1.68 | $1.63 | $1.66 | 140,048 |
| 12/26/2025 | $1.69 | $1.69 | $1.65 | $1.66 | 59,703 |
| 12/24/2025 | $1.72 | $1.73 | $1.69 | $1.70 | 139,600 |
| 12/23/2025 | $1.67 | $1.73 | $1.67 | $1.73 | 290,811 |
| 12/22/2025 | $1.66 | $1.72 | $1.66 | $1.69 | 319,695 |
| 12/19/2025 | $1.70 | $1.70 | $1.64 | $1.68 | 602,600 |
| 12/18/2025 | $1.68 | $1.71 | $1.65 | $1.70 | 213,800 |
| 12/17/2025 | $1.61 | $1.68 | $1.60 | $1.64 | 218,739 |
| 12/16/2025 | $1.64 | $1.68 | $1.60 | $1.62 | 346,326 |
| 12/15/2025 | $1.61 | $1.69 | $1.59 | $1.68 | 304,535 |
| 12/12/2025 | $1.67 | $1.68 | $1.60 | $1.61 | 311,500 |
| 12/11/2025 | $1.76 | $1.77 | $1.67 | $1.68 | 478,700 |
| 12/10/2025 | $1.63 | $1.80 | $1.63 | $1.79 | 701,800 |
| 12/9/2025 | $1.55 | $1.68 | $1.55 | $1.65 | 361,057 |
| 12/8/2025 | $1.64 | $1.64 | $1.54 | $1.57 | 276,314 |
| 12/5/2025 | $1.62 | $1.65 | $1.59 | $1.64 | 260,500 |
| 12/4/2025 | $1.57 | $1.66 | $1.54 | $1.60 | 541,802 |
| 12/3/2025 | $1.47 | $1.60 | $1.45 | $1.59 | 396,115 |
| 12/2/2025 | $1.49 | $1.49 | $1.45 | $1.47 | 204,554 |
| 12/1/2025 | $1.47 | $1.51 | $1.44 | $1.47 | 331,100 |
| 11/28/2025 | $1.42 | $1.48 | $1.41 | $1.47 | 204,100 |
| 11/26/2025 | $1.44 | $1.47 | $1.40 | $1.43 | 386,818 |
| 11/25/2025 | $1.46 | $1.48 | $1.43 | $1.46 | 247,203 |
| 11/24/2025 | $1.57 | $1.62 | $1.46 | $1.46 | 272,322 |
| 11/21/2025 | $1.46 | $1.58 | $1.44 | $1.58 | 557,938 |
| 11/20/2025 | $1.47 | $1.56 | $1.46 | $1.46 | 400,700 |
| 11/19/2025 | $1.55 | $1.60 | $1.46 | $1.47 | 504,800 |
| 11/18/2025 | $1.46 | $1.63 | $1.46 | $1.58 | 422,500 |
| 11/17/2025 | $1.63 | $1.64 | $1.52 | $1.56 | 541,800 |
| 11/14/2025 | $1.71 | $1.79 | $1.65 | $1.67 | 587,200 |
| 11/13/2025 | $1.71 | $1.88 | $1.71 | $1.79 | 1.58M |
| 11/12/2025 | $1.80 | $1.81 | $1.70 | $1.74 | 2.25M |
| 11/11/2025 | $1.75 | $2.01 | $1.71 | $1.84 | 28.33M |
| 11/10/2025 | $1.50 | $1.51 | $1.46 | $1.47 | 1.34M |
| 11/7/2025 | $1.45 | $1.49 | $1.40 | $1.47 | 133,500 |
| 11/6/2025 | $1.53 | $1.53 | $1.44 | $1.45 | 179,100 |
| 11/5/2025 | $1.51 | $1.56 | $1.50 | $1.55 | 123,000 |