Skip to main content
logo
Kailera Therapeutics, Inc. (KLRA)
NASDAQ: KLRA · Real-Time Price · USD
10.99
-0.13 (-1.17%)
At close: Sep 29, 2026, 4:00 PM EDT
11.14
+0.15 (1.36%)
After-hours: Sep 29, 2026, 7:42 PM EDT

Kailera Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202611.1011.3110.8310.9910.99-1.17%694,090
Sep 28, 202611.3011.5211.0711.1211.12-0.85%1,432,992
Sep 25, 202611.8012.3311.1011.2211.22-6.39%1,626,937
Sep 24, 202612.8513.1211.7711.9811.98-8.76%2,761,205
Sep 23, 202612.7613.2212.5613.1313.132.66%1,631,350
Sep 22, 202612.4612.9512.0512.7912.796.67%1,229,954
Sep 21, 202612.9513.0411.8411.9911.99-6.55%1,049,835
Sep 18, 202612.9813.2312.3612.8312.83-0.70%3,163,946
Sep 17, 202613.0713.2112.6312.9212.921.73%1,035,906
Sep 16, 202613.5513.6812.4712.7012.70-5.58%1,134,445
Sep 15, 202613.7113.9813.3213.4513.45-2.18%726,406
Sep 14, 202613.9114.1213.5613.7513.75-1.36%872,425
Sep 11, 202615.1015.4013.9013.9413.94-6.51%815,442
Sep 10, 202614.5814.9814.5114.9114.910.47%661,591
Sep 9, 202616.2716.3214.7614.8414.84-9.68%743,819
Sep 8, 202615.7916.6315.6216.4316.431.23%1,000,513
Sep 4, 202615.6016.4415.5716.2316.233.11%524,423
Sep 3, 202615.9516.5115.5015.7415.74-0.69%642,523
Sep 2, 202616.3916.8215.5915.8515.85-3.41%737,265
Sep 1, 202615.2117.0615.1516.4116.416.56%1,207,721
Aug 31, 202616.2616.6415.1515.4015.40-5.00%1,143,982
Aug 28, 202618.2618.2616.1916.2116.21-12.52%532,030
Aug 27, 202618.3118.7817.7618.5318.530.49%439,558
Aug 26, 202617.7118.4717.3718.4418.443.89%785,304
Aug 25, 202616.7518.1916.5417.7517.757.32%1,323,874
Aug 24, 202617.1417.1616.3716.5416.54-3.67%549,546
Aug 21, 202617.5217.9617.0017.1717.17-1.66%436,830
Aug 20, 202618.2018.3717.1717.4617.46-4.69%544,933
Aug 19, 202617.8118.5017.6618.3218.322.75%2,077,576
Aug 18, 202618.3518.8917.5017.8317.83-3.67%1,297,635
Aug 17, 202618.1119.2117.9018.5118.513.18%644,918
Aug 14, 202617.9318.3917.4717.9417.94-0.17%335,985
Aug 13, 202618.6219.2817.6617.9717.97-3.34%453,827
Aug 12, 202618.9019.0618.2318.5918.59-1.48%246,474
Aug 11, 202619.1019.5118.3918.8718.87-0.58%231,132
Aug 10, 202618.6319.0618.4418.9818.981.71%276,613
Aug 7, 202619.0819.2918.3818.6618.66-1.11%276,243
Aug 6, 202617.9618.9017.9518.8718.873.85%178,332
Aug 5, 202618.2218.5217.8918.1718.170.33%296,701
Aug 4, 202617.4218.3317.3318.1118.114.56%400,545
Aug 3, 202617.0617.5916.7117.3217.322.24%357,529
Jul 31, 202617.1017.4416.3916.9416.94-0.65%414,142
Jul 30, 202616.9917.2616.5017.0517.051.01%572,340
Jul 29, 202616.6618.7616.5116.8816.880.84%526,525
Jul 28, 202617.5417.6716.6816.7416.74-4.23%539,524
Jul 27, 202618.1018.2717.1717.4817.48-1.19%567,852
Jul 24, 202617.4718.0316.7617.6917.691.67%672,887
Jul 23, 202618.0018.3416.7717.4017.40-2.19%609,461
Jul 22, 202618.4018.7617.7317.7917.79-3.37%646,841
Jul 21, 202617.8018.5917.5018.4118.412.79%421,823