Skip to main content
KLTR logo

Kaltura, Inc.

KLTRNASDAQTechnologySoftware - Application

$1.47Today:- (-)1Y −10.00%

As of Oct 27, 2026 close

Market cap
$216.95M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.06$2.05
Volume (live)
-
Avg. volume (3M)
220.53K

Kaltura (KLTR) Historical Stock Prices

Analyze Kaltura (KLTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kaltura (KLTR) Interactive Price Chart

Interactive historical price chart showing Kaltura stock price movements and trends across multiple time periods.

Loading chart...

KLTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KLTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.411.481.371.471.47271.03K
Oct 26, 20261.411.441.361.401.40167.47K
Oct 23, 20261.421.451.421.441.44159.91K
Oct 22, 20261.391.451.361.441.44195.57K
Oct 21, 20261.411.421.381.391.39171.86K
Oct 20, 20261.401.421.391.401.4074.55K
Oct 19, 20261.361.411.331.401.40193.76K
Oct 16, 20261.451.451.381.381.38208.56K
Oct 15, 20261.381.451.351.451.45213.19K
Oct 14, 20261.351.411.341.371.37330.93K
Oct 13, 20261.401.421.371.371.37264.70K
Oct 12, 20261.301.411.291.401.40417.82K
Oct 9, 20261.291.321.291.321.32113.98K
Oct 8, 20261.331.341.301.301.30175.93K
Oct 7, 20261.271.331.241.331.33214.50K
Oct 6, 20261.331.331.281.281.28100.28K
Oct 5, 20261.311.331.281.321.32163.33K
Oct 2, 20261.301.341.271.311.31415.91K
Oct 1, 20261.271.321.251.281.28307.64K
Sep 30, 20261.321.341.271.281.28139.83K
Sep 29, 20261.301.321.281.321.32159.09K
Sep 28, 20261.321.321.281.301.30152.70K
Sep 25, 20261.321.341.311.311.31138.19K
Sep 24, 20261.331.331.291.331.33237.89K
Sep 23, 20261.361.371.331.331.33145.01K
Sep 22, 20261.351.401.351.361.36376.85K
Sep 21, 20261.361.381.351.351.35175.58K
Sep 18, 20261.411.411.341.341.34574.68K
Sep 17, 20261.431.441.401.421.42151.66K
Sep 16, 20261.411.441.401.421.42203.41K
Sep 15, 20261.411.421.381.411.41320.86K
Sep 14, 20261.401.471.401.421.42186.35K
Sep 11, 20261.441.481.401.411.41190.42K
Sep 10, 20261.421.471.411.431.43142.55K
Sep 9, 20261.501.511.461.461.46194.41K
Sep 8, 20261.491.511.471.481.48261.04K
Sep 4, 20261.531.581.491.511.51211.39K
Sep 3, 20261.521.551.521.531.53244.81K
Sep 2, 20261.541.541.501.521.52254.97K
Sep 1, 20261.561.571.521.541.54133.18K
Aug 31, 20261.581.601.551.581.58187.42K
Aug 28, 20261.581.611.571.601.60177.93K
Aug 27, 20261.551.611.541.601.60227.81K
Aug 26, 20261.571.591.481.541.54252.77K
Aug 25, 20261.631.631.511.531.53532.98K
Aug 24, 20261.611.661.581.631.63245.45K
Aug 21, 20261.691.691.581.611.61222.41K
Aug 20, 20261.691.711.651.661.66270.71K
Aug 19, 20261.681.691.641.671.67269.66K
Aug 18, 20261.641.681.631.671.67202.92K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.