Kaltura, Inc. - Common Stock (KLTR)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/08/2025	1.99	2.06	1.98	2.01	185,837	2.01
7/07/2025	2.00	2.06	1.95	1.98	368,900	1.98
7/03/2025	1.93	2.04	1.86	1.99	254,586	1.99
7/02/2025	2.01	2.03	1.92	1.93	245,827	1.93
7/01/2025	2.01	2.06	1.96	2.00	263,904	2.00
6/30/2025	1.99	2.06	1.95	2.01	304,791	2.01
6/27/2025	1.96	1.99	1.92	1.99	1,418,185	1.99
6/26/2025	1.96	2.01	1.94	1.96	283,669	1.96
6/25/2025	2.02	2.06	2.00	2.00	365,783	2.00
6/24/2025	1.98	2.02	1.95	2.01	152,968	2.01
6/23/2025	1.95	2.07	1.92	1.97	343,981	1.97
6/20/2025	2.12	2.12	1.96	1.97	437,520	1.97
6/18/2025	2.02	2.10	2.00	2.03	265,284	2.03
6/17/2025	2.05	2.13	1.98	2.03	291,379	2.03
6/16/2025	2.01	2.10	1.99	2.06	316,230	2.06
6/13/2025	2.02	2.08	1.99	1.99	338,916	1.99
6/12/2025	2.11	2.13	2.06	2.07	277,990	2.07
6/11/2025	2.07	2.18	2.05	2.11	467,826	2.11
6/10/2025	2.19	2.19	2.04	2.08	380,201	2.08
6/09/2025	2.23	2.25	2.17	2.18	448,578	2.18
6/06/2025	2.22	2.26	2.21	2.23	253,910	2.23
6/05/2025	2.20	2.25	2.19	2.21	267,557	2.21
6/04/2025	2.25	2.27	2.17	2.19	297,897	2.19
6/03/2025	2.18	2.26	2.14	2.25	370,940	2.25
6/02/2025	2.10	2.20	2.10	2.18	522,407	2.18
5/30/2025	2.13	2.14	2.10	2.12	199,445	2.12
5/29/2025	2.20	2.21	2.14	2.14	267,427	2.14
5/28/2025	2.17	2.21	2.15	2.16	320,085	2.16
5/27/2025	2.10	2.19	2.10	2.18	381,273	2.18
5/23/2025	2.10	2.15	2.08	2.09	229,986	2.09
5/22/2025	2.13	2.21	2.11	2.16	286,442	2.16
5/21/2025	2.12	2.23	2.05	2.14	337,734	2.14
5/20/2025	2.21	2.21	2.13	2.15	197,943	2.15
5/19/2025	2.16	2.26	2.13	2.18	293,340	2.18
5/16/2025	2.17	2.24	2.14	2.18	307,796	2.18
5/15/2025	2.23	2.27	2.16	2.17	215,825	2.17
5/14/2025	2.29	2.33	2.21	2.22	269,045	2.22
5/13/2025	2.24	2.32	2.21	2.30	421,095	2.30
5/12/2025	2.24	2.30	2.19	2.21	366,337	2.21
5/09/2025	2.19	2.19	2.13	2.16	306,086	2.16
5/08/2025	2.27	2.27	2.16	2.18	298,426	2.18
5/07/2025	2.22	2.27	2.17	2.20	309,668	2.20
5/06/2025	2.19	2.25	2.18	2.21	240,789	2.21
5/05/2025	2.20	2.29	2.17	2.22	341,142	2.22