Kaltura Stock Price History
NASDAQ: KLTRTechnologyComputer Software: Prepackaged SoftwareUSD
1.32+0.015 (+1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KLTR price history at a glance
The price history for Kaltura (KLTR) on this page begins on July 19, 2021, when the stock closed at $11.76; it most recently closed at $1.32 on October 5, 2026. The highest price in this record is $14.00, reached on August 9, 2021; the latest close is 90.6% below that peak. Across the 4 complete calendar years in the table, KLTR finished higher in 2 and lower in 2. Its best year was 2024 (+42.6%) and its worst was 2022 (-49.0%).
Over roughly 5 years the share price changed -88.8%, a -34.3% compound annual price return (excluding dividends). In the last 12 months alone, KLTR has lost 11.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.00
- Date of high
- Aug 9, 2021
- Low since 2021
- $0.764
- Date of low
- Jun 3, 2024
- 52-week high
- $2.05
- 52-week low
- $1.06
- IPO year
- 2021
- Last close
- $1.32
KLTR returns
1 week
+0.76%
1 month
-9.59%
3 months
+3.13%
6 months
+22.22%
Year to date
-19.51%
1 year
-11.41%
3 years
-16.88%
5 years
-87.08%
KLTR price return, excluding dividends.
KLTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.32 | -15.38% |
| 2025 | 1.56 | -43.88% |
| 2024 | 2.78 | +42.56% |
| 2023 | 1.95 | +13.37% |
| 2022 | 1.72 | -48.96% |
| 2021* | 3.37 | -71.34% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
KLTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.29 | 1.32 | 1.29 | 1.32 | +1.15% | |
| 1.33 | 1.34 | 1.30 | 1.31 | -1.88% | |
| 1.27 | 1.34 | 1.24 | 1.33 | +3.91% | |
| 1.33 | 1.33 | 1.28 | 1.28 | -3.03% | |
| 1.31 | 1.33 | 1.28 | 1.32 | +0.76% | |
| 1.30 | 1.34 | 1.27 | 1.31 | +2.34% | |
| 1.27 | 1.32 | 1.25 | 1.28 | 0.00% | |
| 1.32 | 1.34 | 1.28 | 1.28 | -3.03% | |
| 1.30 | 1.32 | 1.28 | 1.32 | +1.54% | |
| 1.32 | 1.32 | 1.28 | 1.30 | -1.14% | |
| 1.32 | 1.34 | 1.31 | 1.32 | -1.13% | |
| 1.33 | 1.33 | 1.29 | 1.33 | 0.00% | |
| 1.36 | 1.37 | 1.33 | 1.33 | -2.21% | |
| 1.35 | 1.40 | 1.35 | 1.36 | +0.74% | |
| 1.36 | 1.38 | 1.35 | 1.35 | +0.75% | |
| 1.41 | 1.41 | 1.34 | 1.34 | -5.63% | |
| 1.43 | 1.44 | 1.40 | 1.42 | +0.35% | |
| 1.41 | 1.44 | 1.40 | 1.42 | +0.35% | |
| 1.41 | 1.42 | 1.38 | 1.41 | -0.70% | |
| 1.40 | 1.47 | 1.40 | 1.42 | +0.71% | |
| 1.44 | 1.48 | 1.40 | 1.41 | -1.40% | |
| 1.42 | 1.47 | 1.41 | 1.43 | -2.05% | |
| 1.50 | 1.51 | 1.46 | 1.46 | -1.35% | |
| 1.49 | 1.51 | 1.47 | 1.48 | -1.99% | |
| 1.53 | 1.58 | 1.49 | 1.51 | -1.31% | |
| 1.52 | 1.55 | 1.52 | 1.53 | +0.66% | |
| 1.54 | 1.54 | 1.50 | 1.52 | -1.30% | |
| 1.56 | 1.57 | 1.53 | 1.54 | -2.53% | |
| 1.58 | 1.60 | 1.55 | 1.58 | -1.25% | |
| 1.58 | 1.61 | 1.57 | 1.60 | 0.00% | |
| 1.55 | 1.61 | 1.54 | 1.60 | +3.90% | |
| 1.57 | 1.59 | 1.48 | 1.54 | +0.65% | |
| 1.63 | 1.63 | 1.51 | 1.53 | -6.13% | |
| 1.61 | 1.66 | 1.59 | 1.63 | +1.24% | |
| 1.69 | 1.69 | 1.58 | 1.61 | -3.01% | |
| 1.69 | 1.71 | 1.65 | 1.66 | -0.60% | |
| 1.68 | 1.69 | 1.64 | 1.67 | 0.00% | |
| 1.64 | 1.68 | 1.63 | 1.67 | +1.83% | |
| 1.64 | 1.69 | 1.63 | 1.64 | +0.61% | |
| 1.59 | 1.64 | 1.56 | 1.63 | +2.52% | |
| 1.60 | 1.63 | 1.59 | 1.59 | +0.63% | |
| 1.63 | 1.64 | 1.57 | 1.58 | -3.07% | |
| 1.61 | 1.67 | 1.58 | 1.63 | -0.61% | |
| 1.72 | 1.75 | 1.62 | 1.64 | -6.29% | |
| 1.71 | 1.79 | 1.64 | 1.75 | +1.74% | |
| 1.91 | 1.99 | 1.70 | 1.72 | -8.99% | |
| 1.45 | 2.05 | 1.43 | 1.89 | +35.00% | |
| 1.39 | 1.45 | 1.39 | 1.40 | +1.45% | |
| 1.40 | 1.43 | 1.38 | 1.38 | +0.73% | |
| 1.37 | 1.38 | 1.33 | 1.37 | 0.00% | |
| 1.40 | 1.40 | 1.32 | 1.37 | -1.44% | |
| 1.45 | 1.45 | 1.38 | 1.39 | -3.47% | |
| 1.46 | 1.48 | 1.43 | 1.44 | -1.37% | |
| 1.41 | 1.50 | 1.41 | 1.46 | +4.29% | |
| 1.34 | 1.43 | 1.34 | 1.40 | +2.19% | |
| 1.42 | 1.46 | 1.32 | 1.37 | -6.16% | |
| 1.41 | 1.47 | 1.38 | 1.46 | +2.10% | |
| 1.38 | 1.44 | 1.36 | 1.43 | +3.25% | |
| 1.38 | 1.43 | 1.35 | 1.39 | -0.36% | |
| 1.28 | 1.39 | 1.28 | 1.39 | +6.92% | |
| 1.30 | 1.31 | 1.29 | 1.30 | +0.78% | |
| 1.26 | 1.30 | 1.26 | 1.29 | +1.57% | |
| 1.28 | 1.30 | 1.26 | 1.27 | -1.55% | |
| 1.28 | 1.31 | 1.27 | 1.29 | +0.78% | |
| 1.27 | 1.29 | 1.26 | 1.28 | +0.79% | |
| 1.25 | 1.27 | 1.23 | 1.27 | +1.60% | |
| 1.27 | 1.28 | 1.24 | 1.25 | -3.10% | |
| 1.30 | 1.31 | 1.28 | 1.29 | -0.77% | |
| 1.25 | 1.30 | 1.25 | 1.30 | +3.17% | |
| 1.28 | 1.30 | 1.24 | 1.26 | -3.08% | |
| 1.31 | 1.31 | 1.29 | 1.30 | 0.00% | |
| 1.26 | 1.30 | 1.24 | 1.30 | +3.17% | |
| 1.31 | 1.35 | 1.25 | 1.26 | -2.33% | |
| 1.28 | 1.33 | 1.28 | 1.29 | +0.78% | |
| 1.32 | 1.36 | 1.27 | 1.28 | -5.19% | |
| 1.34 | 1.37 | 1.32 | 1.35 | 0.00% | |
| 1.33 | 1.36 | 1.32 | 1.35 | +1.50% | |
| 1.39 | 1.40 | 1.31 | 1.33 | -5.00% | |
| 1.40 | 1.42 | 1.38 | 1.40 | -0.71% | |
| 1.45 | 1.48 | 1.38 | 1.41 | -2.76% | |
| 1.50 | 1.51 | 1.45 | 1.45 | -2.03% | |
| 1.40 | 1.52 | 1.40 | 1.48 | +5.71% | |
| 1.41 | 1.43 | 1.37 | 1.40 | -1.41% | |
| 1.43 | 1.43 | 1.40 | 1.42 | 0.00% | |
| 1.38 | 1.43 | 1.37 | 1.42 | +1.43% | |
| 1.42 | 1.44 | 1.38 | 1.40 | -1.41% | |
| 1.38 | 1.43 | 1.38 | 1.42 | +2.16% | |
| 1.45 | 1.46 | 1.38 | 1.39 | -4.14% | |
| 1.43 | 1.47 | 1.42 | 1.45 | +2.11% | |
| 1.50 | 1.51 | 1.41 | 1.42 | -6.58% | |
| 1.54 | 1.56 | 1.50 | 1.52 | -3.80% | |
| 1.54 | 1.60 | 1.51 | 1.58 | +3.27% | |
| 1.52 | 1.56 | 1.52 | 1.53 | +0.66% | |
| 1.49 | 1.55 | 1.48 | 1.52 | +1.33% | |
| 1.50 | 1.51 | 1.48 | 1.50 | 0.00% | |
| 1.45 | 1.50 | 1.43 | 1.50 | +3.45% | |
| 1.52 | 1.53 | 1.43 | 1.45 | -3.33% | |
| 1.50 | 1.51 | 1.49 | 1.50 | -1.96% | |
| 1.50 | 1.54 | 1.46 | 1.53 | +1.32% | |
| 1.49 | 1.55 | 1.48 | 1.51 | +0.67% | |
| 1.47 | 1.54 | 1.47 | 1.50 | +2.74% | |
| 1.49 | 1.51 | 1.46 | 1.46 | -3.31% | |
| 1.44 | 1.52 | 1.40 | 1.51 | +4.14% | |
| 1.45 | 1.55 | 1.44 | 1.45 | 0.00% | |
| 1.37 | 1.51 | 1.37 | 1.45 | +6.62% | |
| 1.40 | 1.43 | 1.30 | 1.36 | -1.45% | |
| 1.40 | 1.42 | 1.35 | 1.38 | -1.43% | |
| 1.41 | 1.44 | 1.40 | 1.40 | 0.00% | |
| 1.50 | 1.50 | 1.40 | 1.40 | -5.41% | |
| 1.46 | 1.49 | 1.42 | 1.48 | +4.23% | |
| 1.48 | 1.52 | 1.42 | 1.42 | -2.74% | |
| 1.40 | 1.47 | 1.40 | 1.46 | +6.57% | |
| 1.42 | 1.46 | 1.37 | 1.37 | -3.52% | |
| 1.46 | 1.48 | 1.42 | 1.42 | -4.05% | |
| 1.52 | 1.52 | 1.42 | 1.48 | +1.37% | |
| 1.40 | 1.55 | 1.40 | 1.46 | +14.06% | |
| 1.23 | 1.29 | 1.22 | 1.28 | +2.40% | |
| 1.26 | 1.26 | 1.20 | 1.25 | -2.34% | |
| 1.26 | 1.29 | 1.24 | 1.28 | +1.59% | |
| 1.25 | 1.34 | 1.24 | 1.26 | +0.80% | |
| 1.17 | 1.31 | 1.17 | 1.25 | +6.84% | |
| 1.15 | 1.18 | 1.13 | 1.17 | +3.54% | |
| 1.15 | 1.17 | 1.11 | 1.13 | -0.88% | |
| 1.07 | 1.15 | 1.07 | 1.14 | +4.59% | |
| 1.08 | 1.13 | 1.08 | 1.09 | 0.00% | |
| 1.07 | 1.11 | 1.07 | 1.09 | +0.93% | |
| 1.08 | 1.08 | 1.06 | 1.08 | -0.92% | |
| 1.11 | 1.13 | 1.06 | 1.09 | -2.68% | |
| 1.17 | 1.19 | 1.12 | 1.12 | +0.90% | |
| 1.13 | 1.15 | 1.10 | 1.11 | 0.00% | |
| 1.14 | 1.16 | 1.11 | 1.11 | -3.48% | |
| 1.15 | 1.18 | 1.13 | 1.15 | -1.71% | |
| 1.20 | 1.24 | 1.17 | 1.17 | -4.10% | |
| 1.22 | 1.24 | 1.18 | 1.22 | +0.83% | |
| 1.25 | 1.28 | 1.19 | 1.21 | -3.20% | |
| 1.32 | 1.32 | 1.22 | 1.25 | -6.72% | |
| 1.29 | 1.38 | 1.27 | 1.34 | +5.51% | |
| 1.20 | 1.28 | 1.15 | 1.27 | +8.55% | |
| 1.21 | 1.30 | 1.17 | 1.17 | -4.10% | |
| 1.23 | 1.28 | 1.20 | 1.22 | -0.81% | |
| 1.07 | 1.23 | 1.06 | 1.23 | +12.84% | |
| 1.15 | 1.18 | 1.09 | 1.09 | -7.63% | |
| 1.24 | 1.24 | 1.16 | 1.18 | -6.35% | |
| 1.39 | 1.39 | 1.16 | 1.26 | -9.35% | |
| 1.37 | 1.41 | 1.36 | 1.39 | +2.96% | |
| 1.36 | 1.38 | 1.33 | 1.35 | 0.00% | |
| 1.37 | 1.41 | 1.35 | 1.35 | -3.57% | |
| 1.41 | 1.44 | 1.38 | 1.40 | -2.10% | |
| 1.45 | 1.47 | 1.39 | 1.43 | -3.38% | |
| 1.51 | 1.51 | 1.44 | 1.48 | -2.63% | |
| 1.50 | 1.53 | 1.46 | 1.52 | +0.66% | |
| 1.51 | 1.56 | 1.50 | 1.51 | -1.31% | |
| 1.46 | 1.55 | 1.45 | 1.53 | +6.25% | |
| 1.36 | 1.51 | 1.36 | 1.44 | +2.13% | |
| 1.34 | 1.46 | 1.34 | 1.41 | +1.44% | |
| 1.34 | 1.39 | 1.32 | 1.39 | +2.96% | |
| 1.30 | 1.36 | 1.27 | 1.35 | +3.05% | |
| 1.25 | 1.35 | 1.21 | 1.31 | +6.50% | |
| 1.22 | 1.27 | 1.22 | 1.23 | 0.00% | |
| 1.34 | 1.34 | 1.23 | 1.23 | -8.21% | |
| 1.39 | 1.43 | 1.34 | 1.34 | -4.29% | |
| 1.37 | 1.44 | 1.37 | 1.40 | +0.72% | |
| 1.42 | 1.47 | 1.39 | 1.39 | -2.80% | |
| 1.47 | 1.47 | 1.40 | 1.43 | -2.05% | |
| 1.42 | 1.50 | 1.42 | 1.46 | +2.82% | |
| 1.46 | 1.48 | 1.40 | 1.42 | -2.74% | |
| 1.48 | 1.48 | 1.39 | 1.46 | 0.00% | |
| 1.43 | 1.52 | 1.41 | 1.46 | +2.10% | |
| 1.40 | 1.47 | 1.38 | 1.43 | +2.88% | |
| 1.36 | 1.41 | 1.36 | 1.39 | +2.96% | |
| 1.41 | 1.45 | 1.35 | 1.35 | -6.25% | |
| 1.48 | 1.50 | 1.42 | 1.44 | -4.00% | |
| 1.58 | 1.59 | 1.48 | 1.50 | -5.66% | |
| 1.62 | 1.65 | 1.59 | 1.59 | -2.45% | |
| 1.56 | 1.66 | 1.55 | 1.63 | +3.82% | |
| 1.60 | 1.61 | 1.51 | 1.57 | -1.26% | |
| 1.56 | 1.64 | 1.56 | 1.59 | +1.92% | |
| 1.50 | 1.57 | 1.50 | 1.56 | +3.31% | |
| 1.58 | 1.59 | 1.50 | 1.51 | -5.63% | |
| 1.57 | 1.61 | 1.53 | 1.60 | +1.27% | |
| 1.50 | 1.59 | 1.50 | 1.58 | +5.33% | |
| 1.47 | 1.50 | 1.43 | 1.50 | +2.04% | |
| 1.50 | 1.53 | 1.46 | 1.47 | -5.16% | |
| 1.48 | 1.60 | 1.45 | 1.55 | +5.44% | |
| 1.50 | 1.52 | 1.47 | 1.47 | -2.65% | |
| 1.52 | 1.52 | 1.48 | 1.51 | -0.66% | |
| 1.56 | 1.56 | 1.49 | 1.52 | -3.18% | |
| 1.57 | 1.60 | 1.55 | 1.57 | -1.26% | |
| 1.58 | 1.67 | 1.56 | 1.59 | +0.63% | |
| 1.53 | 1.59 | 1.53 | 1.58 | +1.94% | |
| 1.52 | 1.58 | 1.49 | 1.55 | +1.31% | |
| 1.55 | 1.56 | 1.52 | 1.53 | -1.92% | |
| 1.56 | 1.61 | 1.55 | 1.56 | 0.00% | |
| 1.65 | 1.65 | 1.55 | 1.56 | -4.88% | |
| 1.68 | 1.68 | 1.62 | 1.64 | -2.96% | |
| 1.66 | 1.73 | 1.64 | 1.69 | +1.81% | |
| 1.64 | 1.68 | 1.63 | 1.66 | 0.00% | |
| 1.69 | 1.69 | 1.65 | 1.66 | -2.35% | |
| 1.72 | 1.73 | 1.69 | 1.70 | -1.73% | |
| 1.67 | 1.73 | 1.67 | 1.73 | +2.37% | |
| 1.66 | 1.72 | 1.66 | 1.69 | +0.60% | |
| 1.70 | 1.70 | 1.64 | 1.68 | -1.18% | |
| 1.68 | 1.71 | 1.65 | 1.70 | +3.66% | |
| 1.61 | 1.68 | 1.60 | 1.64 | +1.23% | |
| 1.64 | 1.68 | 1.60 | 1.62 | -3.57% | |
| 1.61 | 1.69 | 1.59 | 1.68 | +4.35% | |
| 1.67 | 1.68 | 1.60 | 1.61 | -4.17% | |
| 1.76 | 1.77 | 1.67 | 1.68 | -6.15% | |
| 1.63 | 1.80 | 1.63 | 1.79 | +8.48% | |
| 1.55 | 1.68 | 1.55 | 1.65 | +5.10% | |
| 1.64 | 1.64 | 1.54 | 1.57 | -4.27% | |
| 1.62 | 1.65 | 1.59 | 1.64 | +2.50% | |
| 1.57 | 1.66 | 1.54 | 1.60 | +0.63% | |
| 1.47 | 1.60 | 1.45 | 1.59 | +8.16% | |
| 1.49 | 1.49 | 1.45 | 1.47 | 0.00% | |
| 1.47 | 1.51 | 1.44 | 1.47 | 0.00% | |
| 1.42 | 1.48 | 1.41 | 1.47 | +2.80% | |
| 1.44 | 1.47 | 1.40 | 1.43 | -2.05% | |
| 1.46 | 1.48 | 1.43 | 1.46 | 0.00% | |
| 1.57 | 1.62 | 1.46 | 1.46 | -7.59% | |
| 1.46 | 1.58 | 1.44 | 1.58 | +8.22% | |
| 1.47 | 1.56 | 1.46 | 1.46 | -0.68% | |
| 1.55 | 1.60 | 1.46 | 1.47 | -6.96% | |
| 1.46 | 1.63 | 1.46 | 1.58 | +1.28% | |
| 1.63 | 1.64 | 1.52 | 1.56 | -6.59% | |
| 1.71 | 1.79 | 1.65 | 1.67 | -6.70% | |
| 1.71 | 1.88 | 1.71 | 1.79 | +2.87% | |
| 1.80 | 1.81 | 1.70 | 1.74 | -5.43% | |
| 1.75 | 2.01 | 1.71 | 1.84 | +25.17% | |
| 1.50 | 1.51 | 1.46 | 1.47 | 0.00% | |
| 1.45 | 1.49 | 1.40 | 1.47 | +1.38% | |
| 1.53 | 1.53 | 1.44 | 1.45 | -6.45% | |
| 1.51 | 1.56 | 1.50 | 1.55 | +3.33% | |
| 1.50 | 1.57 | 1.50 | 1.50 | -1.32% | |
| 1.56 | 1.60 | 1.50 | 1.52 | -1.94% | |
| 1.53 | 1.57 | 1.53 | 1.55 | +1.31% | |
| 1.52 | 1.58 | 1.50 | 1.53 | 0.00% | |
| 1.66 | 1.66 | 1.51 | 1.53 | -7.83% | |
| 1.58 | 1.69 | 1.58 | 1.66 | +4.40% | |
| 1.61 | 1.61 | 1.55 | 1.59 | -1.24% | |
| 1.63 | 1.65 | 1.60 | 1.61 | +0.63% | |
| 1.62 | 1.67 | 1.59 | 1.60 | -0.62% | |
| 1.61 | 1.65 | 1.57 | 1.61 | +0.63% | |
| 1.53 | 1.63 | 1.53 | 1.60 | +3.90% | |
| 1.51 | 1.57 | 1.50 | 1.54 | +2.67% | |
| 1.52 | 1.55 | 1.46 | 1.50 | -2.60% | |
| 1.59 | 1.64 | 1.53 | 1.54 | -2.53% | |
| 1.66 | 1.70 | 1.55 | 1.58 | -3.66% | |
| 1.52 | 1.71 | 1.49 | 1.64 | +8.61% | |
| 1.51 | 1.54 | 1.48 | 1.51 | +1.34% | |
| 1.48 | 1.51 | 1.44 | 1.49 | 0.00% | |
| 1.52 | 1.52 | 1.47 | 1.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KLTR chart for longer ranges.