MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLTR — Kaltura, Inc. Common Stock
NasdaqKaltura, Inc. Common Stock
$1.32
+0.01(+0.76%)
- O
- 1.31
- H
- 1.33
- L
- 1.28
- V
- 163.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.32
Period Return-34.65%
Period High$2.33
Period Low$1.06
Avg Daily Volume511.4K
Total Trading Days365
KLTR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.31 | $1.33 | $1.28 | $1.32 | +$0.01 | +0.76% | 163,203 | $1.31 | $1.28 $1.33 |
| Oct 2, 2026 | $1.30 | $1.34 | $1.27 | $1.31 | +$0.03 | +2.34% | 415,914 | $1.31 | $1.27 $1.34 |
| Oct 1, 2026 | $1.27 | $1.32 | $1.25 | $1.28 | +$0.00 | +0.00% | 307,636 | $1.29 | $1.25 $1.32 |
| Sep 30, 2026 | $1.32 | $1.34 | $1.28 | $1.28 | $-0.04 | -3.03% | 139,826 | $1.29 | $1.28 $1.34 |
| Sep 29, 2026 | $1.30 | $1.32 | $1.28 | $1.32 | +$0.02 | +1.54% | 159,091 | $1.30 | $1.28 $1.32 |
| Sep 28, 2026 | $1.32 | $1.32 | $1.28 | $1.30 | $-0.02 | -1.14% | 152,702 | $1.30 | $1.28 $1.32 |
| Sep 25, 2026 | $1.32 | $1.34 | $1.31 | $1.32 | $-0.02 | -1.13% | 138,192 | $1.32 | $1.31 $1.34 |
| Sep 24, 2026 | $1.33 | $1.33 | $1.29 | $1.33 | +$0.00 | +0.00% | 237,890 | $1.31 | $1.29 $1.33 |
| Sep 23, 2026 | $1.36 | $1.37 | $1.33 | $1.33 | $-0.03 | -2.21% | 145,016 | $1.35 | $1.33 $1.37 |
| Sep 22, 2026 | $1.35 | $1.40 | $1.35 | $1.36 | +$0.01 | +0.74% | 376,852 | $1.37 | $1.35 $1.40 |
| Sep 21, 2026 | $1.36 | $1.38 | $1.35 | $1.35 | +$0.01 | +0.75% | 175,583 | $1.36 | $1.35 $1.38 |
| Sep 18, 2026 | $1.41 | $1.41 | $1.34 | $1.34 | $-0.08 | -5.63% | 574,684 | $1.35 | $1.34 $1.41 |
| Sep 17, 2026 | $1.43 | $1.44 | $1.40 | $1.42 | +$0.01 | +0.35% | 151,661 | $1.42 | $1.40 $1.44 |
| Sep 16, 2026 | $1.41 | $1.44 | $1.40 | $1.42 | +$0.01 | +0.35% | 203,406 | $1.42 | $1.40 $1.44 |
| Sep 15, 2026 | $1.41 | $1.42 | $1.38 | $1.41 | $-0.01 | -0.70% | 320,763 | $1.40 | $1.38 $1.42 |
| Sep 14, 2026 | $1.40 | $1.47 | $1.40 | $1.42 | +$0.01 | +0.71% | 186,349 | $1.42 | $1.40 $1.47 |
| Sep 11, 2026 | $1.44 | $1.48 | $1.40 | $1.41 | $-0.02 | -1.40% | 190,419 | $1.42 | $1.40 $1.48 |
| Sep 10, 2026 | $1.42 | $1.47 | $1.41 | $1.43 | $-0.03 | -2.05% | 142,553 | $1.44 | $1.41 $1.47 |
| Sep 9, 2026 | $1.50 | $1.51 | $1.46 | $1.46 | $-0.02 | -1.35% | 194,407 | $1.48 | $1.46 $1.51 |
| Sep 8, 2026 | $1.49 | $1.51 | $1.47 | $1.48 | $-0.03 | -1.99% | 261,040 | $1.49 | $1.47 $1.51 |
| Sep 4, 2026 | $1.53 | $1.58 | $1.49 | $1.51 | $-0.02 | -1.31% | 211,390 | $1.51 | $1.49 $1.58 |
| Sep 3, 2026 | $1.52 | $1.55 | $1.52 | $1.53 | +$0.01 | +0.66% | 244,814 | $1.53 | $1.52 $1.55 |
| Sep 2, 2026 | $1.54 | $1.54 | $1.50 | $1.52 | $-0.02 | -1.30% | 253,168 | $1.52 | $1.50 $1.54 |
| Sep 1, 2026 | $1.56 | $1.57 | $1.53 | $1.54 | $-0.04 | -2.53% | 133,176 | $1.54 | $1.53 $1.57 |
| Aug 31, 2026 | $1.58 | $1.60 | $1.55 | $1.58 | $-0.02 | -1.25% | 187,424 | $1.58 | $1.55 $1.60 |
| Aug 28, 2026 | $1.58 | $1.61 | $1.57 | $1.60 | +$0.00 | +0.00% | 177,928 | $1.59 | $1.57 $1.61 |
| Aug 27, 2026 | $1.55 | $1.61 | $1.54 | $1.60 | +$0.06 | +3.90% | 227,814 | $1.59 | $1.54 $1.61 |
| Aug 26, 2026 | $1.57 | $1.59 | $1.48 | $1.54 | +$0.01 | +0.65% | 252,772 | $1.53 | $1.48 $1.59 |
| Aug 25, 2026 | $1.63 | $1.63 | $1.51 | $1.53 | $-0.10 | -6.13% | 532,977 | $1.56 | $1.51 $1.63 |
| Aug 24, 2026 | $1.61 | $1.66 | $1.59 | $1.63 | +$0.02 | +1.24% | 245,450 | $1.63 | $1.59 $1.66 |