Kaltura, Inc. - Common Stock (KLTR)

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

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/08/2025	1.47	1.55	1.47	1.54	155,316	1.54
9/05/2025	1.49	1.55	1.45	1.46	99,707	1.46
9/04/2025	1.49	1.53	1.46	1.48	119,654	1.48
9/03/2025	1.51	1.55	1.47	1.49	197,029	1.49
9/02/2025	1.56	1.60	1.48	1.50	186,611	1.50
8/29/2025	1.60	1.67	1.58	1.59	227,283	1.59
8/28/2025	1.60	1.65	1.59	1.61	160,923	1.61
8/27/2025	1.60	1.66	1.58	1.59	297,678	1.59
8/26/2025	1.58	1.64	1.53	1.60	302,203	1.60
8/25/2025	1.48	1.60	1.45	1.57	553,321	1.57
8/22/2025	1.39	1.50	1.39	1.49	253,553	1.49
8/21/2025	1.46	1.46	1.38	1.38	152,657	1.38
8/20/2025	1.45	1.51	1.39	1.44	398,285	1.44
8/19/2025	1.48	1.50	1.43	1.45	222,124	1.45
8/18/2025	1.46	1.52	1.46	1.48	186,634	1.48
8/15/2025	1.52	1.54	1.47	1.47	194,517	1.47
8/14/2025	1.60	1.65	1.50	1.51	249,023	1.51
8/13/2025	1.62	1.66	1.60	1.63	202,685	1.63
8/12/2025	1.55	1.63	1.48	1.61	521,733	1.61
8/11/2025	1.73	1.73	1.59	1.60	435,987	1.60
8/08/2025	1.71	1.81	1.70	1.74	252,225	1.74
8/07/2025	1.74	1.81	1.67	1.71	198,133	1.71
8/06/2025	1.70	1.77	1.70	1.71	154,111	1.71
8/05/2025	1.72	1.77	1.67	1.68	372,813	1.68
8/04/2025	1.66	1.73	1.66	1.70	213,558	1.70
8/01/2025	1.76	1.76	1.65	1.66	265,169	1.66
7/31/2025	1.80	1.88	1.75	1.79	439,929	1.79
7/30/2025	1.85	1.86	1.75	1.78	262,893	1.78
7/29/2025	1.91	1.91	1.83	1.83	100,739	1.83
7/28/2025	1.87	1.91	1.85	1.89	201,246	1.89
7/25/2025	1.95	1.95	1.87	1.87	143,054	1.87
7/24/2025	1.96	1.97	1.89	1.93	286,517	1.93
7/23/2025	1.90	2.02	1.89	1.97	483,044	1.97
7/22/2025	1.89	1.92	1.84	1.90	333,117	1.90
7/21/2025	1.86	1.90	1.85	1.88	436,978	1.88
7/18/2025	1.84	1.89	1.80	1.85	319,207	1.85
7/17/2025	1.71	1.88	1.71	1.83	398,718	1.83
7/16/2025	1.72	1.78	1.70	1.71	331,294	1.71
7/15/2025	1.78	1.85	1.69	1.73	601,000	1.73
7/14/2025	1.78	1.82	1.73	1.73	320,581	1.73
7/11/2025	1.88	1.91	1.78	1.79	150,124	1.79
7/10/2025	1.98	2.01	1.90	1.90	165,875	1.90
7/09/2025	2.01	2.05	1.97	1.98	171,967	1.98