Kaltura, Inc. - Common Stock (KLTR)

Historical Prices For Kaltura, Inc. - Common Stock (KLTR)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	1.64	1.64	1.54	1.57	276,314	1.57
12/05/2025	1.62	1.65	1.58	1.64	260,462	1.64
12/04/2025	1.57	1.66	1.54	1.60	541,672	1.60
12/03/2025	1.47	1.59	1.45	1.59	396,115	1.59
12/02/2025	1.49	1.49	1.45	1.47	204,554	1.47
12/01/2025	1.47	1.50	1.44	1.47	331,054	1.47
11/28/2025	1.42	1.48	1.41	1.47	204,063	1.47
11/26/2025	1.44	1.47	1.40	1.43	386,818	1.43
11/25/2025	1.46	1.48	1.43	1.46	247,166	1.46
11/24/2025	1.57	1.62	1.46	1.46	271,542	1.46
11/21/2025	1.46	1.58	1.44	1.58	557,938	1.58
11/20/2025	1.47	1.56	1.46	1.46	400,150	1.46
11/19/2025	1.55	1.60	1.46	1.47	503,935	1.47
11/18/2025	1.46	1.63	1.46	1.58	422,430	1.58
11/17/2025	1.63	1.64	1.52	1.56	541,099	1.56
11/14/2025	1.71	1.78	1.65	1.67	587,175	1.67
11/13/2025	1.71	1.88	1.71	1.79	1,575,567	1.79
11/12/2025	1.80	1.81	1.70	1.74	2,246,055	1.74
11/11/2025	1.75	2.01	1.71	1.84	28,266,587	1.84
11/10/2025	1.50	1.51	1.46	1.47	1,228,152	1.47
11/07/2025	1.45	1.49	1.40	1.47	133,482	1.47
11/06/2025	1.53	1.53	1.44	1.45	179,059	1.45
11/05/2025	1.51	1.56	1.50	1.55	122,950	1.55
11/04/2025	1.50	1.57	1.50	1.50	105,206	1.50
11/03/2025	1.56	1.60	1.50	1.52	151,337	1.52
10/31/2025	1.53	1.57	1.53	1.55	101,514	1.55
10/30/2025	1.52	1.58	1.50	1.53	137,335	1.53
10/29/2025	1.66	1.66	1.51	1.53	190,627	1.53
10/28/2025	1.58	1.69	1.58	1.66	206,550	1.66
10/27/2025	1.61	1.61	1.55	1.59	205,833	1.59
10/24/2025	1.63	1.65	1.60	1.61	142,647	1.61
10/23/2025	1.62	1.67	1.59	1.60	160,031	1.60
10/22/2025	1.61	1.65	1.57	1.61	315,571	1.61
10/21/2025	1.53	1.63	1.53	1.60	279,170	1.60
10/20/2025	1.51	1.57	1.50	1.54	212,637	1.54
10/17/2025	1.52	1.55	1.46	1.50	203,539	1.50
10/16/2025	1.59	1.64	1.53	1.54	222,418	1.54
10/15/2025	1.66	1.70	1.54	1.58	310,999	1.58
10/14/2025	1.52	1.71	1.49	1.64	576,586	1.64
10/13/2025	1.51	1.54	1.48	1.51	179,109	1.51
10/10/2025	1.48	1.51	1.44	1.49	425,279	1.49
10/09/2025	1.52	1.52	1.47	1.49	184,672	1.49
10/08/2025	1.48	1.53	1.43	1.50	285,840	1.50
10/07/2025	1.54	1.54	1.43	1.48	437,040	1.48
10/06/2025	1.53	1.57	1.49	1.50	273,436	1.50
10/03/2025	1.54	1.55	1.48	1.51	155,681	1.51
10/02/2025	1.40	1.52	1.36	1.50	452,532	1.50
10/01/2025	1.43	1.48	1.39	1.39	238,248	1.39
9/30/2025	1.42	1.48	1.39	1.44	177,222	1.44
9/29/2025	1.52	1.57	1.42	1.42	152,696	1.42
9/26/2025	1.57	1.58	1.51	1.52	129,322	1.52
9/25/2025	1.57	1.60	1.55	1.58	155,462	1.58
9/24/2025	1.60	1.63	1.55	1.60	122,326	1.60
9/23/2025	1.67	1.71	1.58	1.60	239,152	1.60
9/22/2025	1.67	1.71	1.63	1.67	183,593	1.67
9/19/2025	1.72	1.79	1.67	1.67	1,282,423	1.67
9/18/2025	1.69	1.75	1.68	1.73	187,723	1.73
9/17/2025	1.69	1.75	1.62	1.68	498,958	1.68
9/16/2025	1.72	1.72	1.68	1.68	140,913	1.68
9/15/2025	1.72	1.74	1.67	1.72	292,337	1.72
9/12/2025	1.70	1.74	1.68	1.72	281,927	1.72
9/11/2025	1.70	1.73	1.61	1.71	345,278	1.71
9/10/2025	1.51	1.74	1.50	1.65	688,705	1.65
9/09/2025	1.52	1.53	1.47	1.51	282,296	1.51